Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 12.81 | 12.95 | 12.52 | 12.87 | 1,881,422 | -0.13(-1.00%) |
Jun 26, 2024 | 12.59 | 13.08 | 12.41 | 13.00 | 2,290,413 | +0.24(+1.88%) |
Jun 25, 2024 | 12.78 | 13.11 | 12.64 | 12.76 | 2,341,253 | -0.27(-2.07%) |
Jun 24, 2024 | 13.29 | 13.35 | 13.01 | 13.03 | 1,168,849 | -0.13(-0.99%) |
Jun 21, 2024 | 13.14 | 13.19 | 12.95 | 13.16 | 1,183,699 | -0.07(-0.53%) |
Jun 20, 2024 | 13.22 | 13.46 | 13.14 | 13.23 | 1,199,922 | +0.00(+0.00%) |
Jun 18, 2024 | 13.86 | 13.87 | 13.19 | 13.23 | 1,107,164 | -0.49(-3.57%) |
Jun 17, 2024 | 13.70 | 13.91 | 13.64 | 13.72 | 1,006,121 | +0.09(+0.66%) |
Jun 14, 2024 | 13.61 | 13.70 | 13.44 | 13.63 | 853,573 | -0.22(-1.59%) |
Jun 13, 2024 | 13.83 | 13.92 | 13.46 | 13.85 | 1,076,877 | -0.07(-0.50%) |
Jun 12, 2024 | 13.98 | 14.13 | 13.92 | 13.92 | 783,055 | +0.29(+2.13%) |
Jun 11, 2024 | 13.79 | 13.84 | 13.56 | 13.63 | 733,245 | -0.32(-2.29%) |
Jun 10, 2024 | 14.26 | 14.28 | 13.90 | 13.95 | 663,769 | -0.35(-2.45%) |
Jun 07, 2024 | 13.80 | 14.36 | 13.78 | 14.30 | 1,049,555 | +0.38(+2.73%) |
Jun 06, 2024 | 14.07 | 14.22 | 13.88 | 13.92 | 816,903 | -0.22(-1.56%) |
Jun 05, 2024 | 14.74 | 14.74 | 14.03 | 14.14 | 1,144,880 | -0.45(-3.08%) |
Jun 04, 2024 | 14.40 | 14.63 | 14.39 | 14.59 | 1,191,797 | -0.11(-0.75%) |
Jun 03, 2024 | 14.48 | 14.72 | 14.43 | 14.70 | 763,097 | +0.26(+1.80%) |
May 31, 2024 | 14.14 | 14.50 | 14.12 | 14.44 | 1,107,863 | +0.27(+1.91%) |
May 30, 2024 | 13.98 | 14.20 | 13.87 | 14.17 | 747,186 | +0.22(+1.58%) |
May 29, 2024 | 13.92 | 14.02 | 13.82 | 13.95 | 978,261 | -0.09(-0.64%) |
May 28, 2024 | 14.31 | 14.45 | 13.98 | 14.04 | 1,367,919 | -0.21(-1.47%) |
May 24, 2024 | 13.91 | 14.27 | 13.91 | 14.25 | 813,766 | +0.36(+2.59%) |
May 23, 2024 | 13.95 | 14.01 | 13.79 | 13.89 | 991,770 | +0.01(+0.08%) |
May 22, 2024 | 14.01 | 14.12 | 13.83 | 13.88 | 792,102 | -0.18(-1.27%) |
May 21, 2024 | 13.99 | 14.07 | 13.75 | 14.06 | 1,526,026 | -0.05(-0.35%) |
May 20, 2024 | 14.24 | 14.39 | 14.08 | 14.11 | 833,161 | -0.11(-0.77%) |
May 17, 2024 | 14.05 | 14.32 | 14.00 | 14.22 | 882,187 | +0.09(+0.63%) |
May 16, 2024 | 14.42 | 14.47 | 14.13 | 14.13 | 968,898 | -0.33(-2.26%) |
May 15, 2024 | 14.01 | 14.54 | 14.01 | 14.45 | 1,082,098 | +0.43(+3.04%) |
May 14, 2024 | 14.19 | 14.38 | 13.90 | 14.03 | 1,927,069 | -0.36(-2.48%) |
May 13, 2024 | 14.88 | 14.89 | 14.29 | 14.38 | 2,239,032 | -0.93(-6.09%) |
May 10, 2024 | 15.67 | 15.74 | 15.30 | 15.32 | 1,388,550 | -0.25(-1.59%) |
May 09, 2024 | 15.95 | 16.05 | 15.56 | 15.56 | 709,461 | -0.40(-2.49%) |
May 08, 2024 | 15.87 | 15.99 | 15.73 | 15.96 | 441,432 | +0.00(+0.00%) |
May 07, 2024 | 15.99 | 16.04 | 15.81 | 15.96 | 495,675 | -0.09(-0.56%) |
May 06, 2024 | 15.77 | 16.24 | 15.77 | 16.05 | 605,986 | +0.34(+2.15%) |
May 03, 2024 | 15.88 | 15.90 | 15.61 | 15.71 | 386,830 | -0.03(-0.19%) |
May 02, 2024 | 15.51 | 15.82 | 15.39 | 15.74 | 879,441 | +0.41(+2.65%) |
May 01, 2024 | 15.30 | 15.58 | 15.24 | 15.34 | 744,122 | +0.17(+1.11%) |
Apr 30, 2024 | 15.41 | 15.51 | 15.12 | 15.17 | 992,810 | -0.29(-1.86%) |
Apr 29, 2024 | 15.31 | 15.55 | 15.26 | 15.46 | 788,576 | +0.19(+1.23%) |
Apr 26, 2024 | 15.12 | 15.34 | 15.11 | 15.27 | 592,924 | +0.21(+1.38%) |
Apr 25, 2024 | 14.89 | 15.12 | 14.84 | 15.06 | 446,292 | +0.00(+0.00%) |
Apr 24, 2024 | 15.29 | 15.29 | 14.80 | 15.06 | 918,579 | -0.20(-1.30%) |
Apr 23, 2024 | 14.88 | 15.40 | 14.87 | 15.26 | 1,075,350 | +0.46(+3.08%) |
Apr 22, 2024 | 14.68 | 14.92 | 14.51 | 14.80 | 1,174,947 | +0.25(+1.70%) |
Apr 19, 2024 | 14.57 | 14.87 | 14.48 | 14.55 | 750,168 | -0.19(-1.28%) |
Apr 18, 2024 | 14.81 | 14.85 | 14.51 | 14.74 | 1,745,493 | -0.20(-1.33%) |
Apr 17, 2024 | 15.06 | 15.18 | 14.88 | 14.94 | 1,723,128 | +0.10(+0.67%) |
Apr 16, 2024 | 14.81 | 14.90 | 14.67 | 14.84 | 1,616,391 | +0.12(+0.81%) |
Apr 15, 2024 | 15.03 | 15.25 | 14.37 | 14.72 | 4,250,383 | -0.27(-1.79%) |
Apr 12, 2024 | 16.10 | 16.27 | 14.88 | 14.99 | 3,526,629 | -1.23(-7.58%) |
Apr 11, 2024 | 16.59 | 16.64 | 16.12 | 16.22 | 1,914,061 | -0.07(-0.43%) |
Apr 10, 2024 | 16.18 | 16.41 | 16.16 | 16.29 | 693,841 | +0.03(+0.18%) |
Apr 09, 2024 | 15.86 | 16.29 | 15.84 | 16.26 | 824,667 | +0.45(+2.82%) |
Apr 08, 2024 | 15.59 | 15.86 | 15.57 | 15.81 | 826,937 | +0.29(+1.85%) |
Apr 05, 2024 | 15.40 | 15.67 | 15.36 | 15.53 | 879,793 | +0.01(+0.06%) |
Apr 04, 2024 | 16.04 | 16.06 | 15.29 | 15.52 | 1,226,864 | -0.38(-2.37%) |
Apr 03, 2024 | 15.90 | 16.04 | 15.85 | 15.89 | 526,936 | +0.10(+0.63%) |
Apr 02, 2024 | 15.70 | 16.06 | 15.63 | 15.79 | 597,234 | -0.02(-0.13%) |