Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 11.35 | 11.45 | 11.23 | 11.26 | 9,797,856 | -0.17(-1.49%) |
Jun 17, 2024 | 11.47 | 11.54 | 11.27 | 11.43 | 10,702,157 | -0.11(-0.95%) |
Jun 14, 2024 | 11.54 | 11.67 | 11.49 | 11.54 | 9,360,033 | +0.01(+0.09%) |
Jun 13, 2024 | 11.86 | 11.87 | 11.53 | 11.53 | 12,095,483 | -0.28(-2.37%) |
Jun 12, 2024 | 12.09 | 12.26 | 11.81 | 11.81 | 14,355,060 | +0.00(+0.00%) |
Jun 11, 2024 | 11.97 | 12.04 | 11.75 | 11.81 | 11,970,603 | -0.20(-1.67%) |
Jun 10, 2024 | 11.92 | 12.29 | 11.88 | 12.01 | 11,951,211 | +0.01(+0.08%) |
Jun 07, 2024 | 12.10 | 12.15 | 11.91 | 12.00 | 13,496,582 | -0.25(-2.04%) |
Jun 06, 2024 | 11.90 | 12.40 | 11.83 | 12.25 | 13,692,466 | +0.38(+3.20%) |
Jun 05, 2024 | 11.83 | 11.96 | 11.62 | 11.87 | 16,472,088 | +0.12(+1.02%) |
Jun 04, 2024 | 11.75 | 12.01 | 11.71 | 11.75 | 17,815,878 | -0.17(-1.43%) |
Jun 03, 2024 | 12.25 | 12.29 | 11.53 | 11.92 | 33,036,544 | -0.34(-2.77%) |
May 31, 2024 | 12.20 | 12.69 | 11.96 | 12.26 | 38,660,572 | +0.19(+1.57%) |
May 30, 2024 | 12.60 | 12.70 | 11.71 | 12.07 | 86,594,824 | -6.23(-34.04%) |
May 29, 2024 | 18.38 | 18.62 | 18.08 | 18.30 | 26,142,860 | -0.45(-2.40%) |
May 28, 2024 | 18.97 | 19.09 | 18.49 | 18.75 | 10,491,603 | -0.23(-1.21%) |
May 24, 2024 | 19.00 | 19.16 | 18.77 | 18.98 | 5,200,616 | -0.06(-0.32%) |
May 23, 2024 | 19.82 | 19.83 | 18.86 | 19.04 | 6,505,986 | -0.55(-2.81%) |
May 22, 2024 | 20.08 | 20.25 | 19.53 | 19.59 | 5,160,923 | -0.31(-1.56%) |
May 21, 2024 | 20.12 | 20.36 | 19.84 | 19.90 | 5,103,829 | -0.41(-2.02%) |
May 20, 2024 | 20.37 | 20.50 | 20.15 | 20.31 | 3,747,267 | -0.10(-0.49%) |
May 17, 2024 | 20.21 | 20.59 | 20.05 | 20.41 | 5,148,231 | +0.22(+1.09%) |
May 16, 2024 | 20.67 | 20.87 | 20.19 | 20.19 | 5,364,393 | -0.55(-2.65%) |
May 15, 2024 | 20.67 | 20.95 | 20.41 | 20.74 | 6,546,798 | +0.54(+2.67%) |
May 14, 2024 | 19.98 | 20.47 | 19.95 | 20.20 | 5,650,789 | +0.40(+2.02%) |
May 13, 2024 | 19.42 | 20.20 | 19.37 | 19.80 | 6,972,263 | +0.58(+3.02%) |
May 10, 2024 | 19.46 | 19.56 | 19.11 | 19.22 | 5,154,837 | -0.17(-0.88%) |
May 09, 2024 | 19.77 | 19.86 | 19.33 | 19.39 | 5,734,405 | -0.51(-2.56%) |
May 08, 2024 | 19.65 | 19.93 | 19.59 | 19.90 | 4,734,178 | -0.12(-0.60%) |
May 07, 2024 | 19.68 | 20.08 | 19.54 | 20.02 | 5,337,458 | +0.17(+0.86%) |
May 06, 2024 | 19.66 | 19.90 | 19.60 | 19.85 | 4,226,390 | +0.37(+1.90%) |
May 03, 2024 | 19.81 | 19.88 | 19.36 | 19.48 | 3,862,426 | +0.18(+0.93%) |
May 02, 2024 | 19.51 | 19.57 | 18.88 | 19.30 | 4,596,390 | +0.06(+0.31%) |
May 01, 2024 | 19.01 | 19.85 | 18.88 | 19.24 | 4,797,050 | +0.27(+1.42%) |
Apr 30, 2024 | 19.56 | 19.74 | 18.95 | 18.97 | 5,189,110 | -0.79(-4.00%) |
Apr 29, 2024 | 19.65 | 19.98 | 19.51 | 19.76 | 4,752,634 | +0.30(+1.54%) |
Apr 26, 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 4,693,004 | +0.05(+0.26%) |
Apr 25, 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 5,229,578 | -0.29(-1.47%) |
Apr 24, 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 6,158,944 | +0.15(+0.77%) |
Apr 23, 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 5,815,298 | +0.66(+3.49%) |
Apr 22, 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 5,403,586 | +0.14(+0.75%) |
Apr 19, 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 5,614,040 | -0.29(-1.52%) |
Apr 18, 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 4,722,981 | -0.08(-0.42%) |
Apr 17, 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 4,567,350 | -0.29(-1.49%) |
Apr 16, 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 7,319,013 | -0.07(-0.36%) |
Apr 15, 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 11,198,436 | -1.23(-5.94%) |
Apr 12, 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 5,603,195 | -0.60(-2.82%) |
Apr 11, 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 6,441,770 | -0.10(-0.47%) |
Apr 10, 2024 | 21.12 | 21.54 | 21.10 | 21.41 | 5,336,277 | -0.39(-1.79%) |
Apr 09, 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 5,858,014 | +0.15(+0.69%) |
Apr 08, 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 5,170,514 | +0.44(+2.07%) |
Apr 05, 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 6,714,524 | -0.14(-0.66%) |
Apr 04, 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 7,096,461 | -0.19(-0.88%) |
Apr 03, 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 6,099,802 | -0.03(-0.14%) |
Apr 02, 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 6,771,343 | -0.62(-2.79%) |