Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.45 | 22.75 | 21.38 | 22.17 | 667,674 | -0.26(-1.16%) |
Jun 13, 2024 | 21.67 | 22.99 | 21.26 | 22.43 | 765,171 | +1.03(+4.81%) |
Jun 12, 2024 | 20.62 | 21.88 | 20.62 | 21.40 | 1,011,526 | +1.45(+7.27%) |
Jun 11, 2024 | 18.30 | 19.97 | 17.79 | 19.95 | 398,863 | +0.90(+4.72%) |
Jun 10, 2024 | 18.65 | 19.37 | 18.55 | 19.05 | 213,176 | +0.13(+0.69%) |
Jun 07, 2024 | 19.43 | 20.46 | 18.71 | 18.92 | 610,435 | -0.55(-2.82%) |
Jun 06, 2024 | 18.62 | 19.77 | 18.49 | 19.47 | 709,615 | +0.85(+4.56%) |
Jun 05, 2024 | 18.43 | 18.62 | 17.62 | 18.62 | 348,912 | +0.59(+3.27%) |
Jun 04, 2024 | 17.13 | 18.46 | 17.03 | 18.03 | 605,387 | +1.44(+8.68%) |
Jun 03, 2024 | 17.12 | 17.68 | 16.45 | 16.59 | 277,420 | +0.14(+0.85%) |
May 31, 2024 | 16.89 | 17.05 | 16.00 | 16.45 | 194,614 | -0.17(-1.02%) |
May 30, 2024 | 17.04 | 17.42 | 16.50 | 16.62 | 187,272 | -0.29(-1.71%) |
May 29, 2024 | 16.92 | 17.23 | 16.74 | 16.91 | 136,138 | -0.34(-1.97%) |
May 28, 2024 | 17.21 | 17.85 | 16.84 | 17.25 | 377,561 | +0.14(+0.82%) |
May 24, 2024 | 16.30 | 17.38 | 16.17 | 17.11 | 293,181 | +0.94(+5.81%) |
May 23, 2024 | 17.44 | 17.44 | 16.11 | 16.17 | 519,698 | -0.95(-5.55%) |
May 22, 2024 | 16.84 | 18.10 | 16.84 | 17.12 | 288,702 | +0.22(+1.30%) |
May 21, 2024 | 16.90 | 17.12 | 16.55 | 16.90 | 207,387 | +0.19(+1.14%) |
May 20, 2024 | 15.45 | 16.83 | 15.14 | 16.71 | 387,826 | +1.39(+9.07%) |
May 17, 2024 | 15.62 | 16.15 | 15.27 | 15.32 | 227,206 | -0.10(-0.65%) |
May 16, 2024 | 15.40 | 15.90 | 15.33 | 15.42 | 136,304 | -0.13(-0.84%) |
May 15, 2024 | 14.98 | 15.62 | 14.43 | 15.55 | 259,664 | +1.18(+8.21%) |
May 14, 2024 | 14.09 | 14.64 | 14.01 | 14.37 | 104,188 | +0.06(+0.42%) |
May 13, 2024 | 14.86 | 14.99 | 14.26 | 14.31 | 204,623 | +0.11(+0.77%) |
May 10, 2024 | 15.53 | 15.57 | 14.20 | 14.20 | 140,031 | -0.94(-6.21%) |
May 09, 2024 | 15.00 | 15.47 | 14.74 | 15.14 | 167,493 | +0.19(+1.27%) |
May 08, 2024 | 14.51 | 14.99 | 14.23 | 14.95 | 72,614 | +0.00(+0.00%) |
May 07, 2024 | 15.79 | 15.79 | 14.77 | 14.95 | 125,218 | -0.80(-5.08%) |
May 06, 2024 | 15.25 | 16.10 | 15.21 | 15.75 | 500,819 | +0.98(+6.64%) |
May 03, 2024 | 15.00 | 15.37 | 14.63 | 14.77 | 149,660 | +0.41(+2.86%) |
May 02, 2024 | 14.50 | 14.51 | 13.87 | 14.36 | 160,994 | +0.50(+3.61%) |
May 01, 2024 | 13.90 | 14.80 | 13.46 | 13.86 | 373,035 | -0.17(-1.21%) |
Apr 30, 2024 | 14.58 | 14.99 | 14.03 | 14.03 | 316,365 | -1.17(-7.70%) |
Apr 29, 2024 | 15.59 | 15.96 | 15.01 | 15.20 | 321,094 | -1.02(-6.29%) |
Apr 26, 2024 | 16.23 | 16.53 | 15.91 | 16.22 | 200,866 | -0.13(-0.80%) |
Apr 25, 2024 | 15.59 | 16.38 | 15.35 | 16.35 | 182,561 | -0.03(-0.18%) |
Apr 24, 2024 | 16.88 | 17.35 | 16.17 | 16.38 | 383,457 | -0.54(-3.19%) |
Apr 23, 2024 | 16.15 | 17.11 | 15.88 | 16.92 | 444,966 | +0.72(+4.44%) |
Apr 22, 2024 | 15.00 | 16.21 | 14.62 | 16.20 | 557,700 | +1.61(+11.03%) |
Apr 19, 2024 | 14.33 | 14.82 | 13.98 | 14.59 | 246,895 | +0.60(+4.29%) |
Apr 18, 2024 | 13.62 | 14.45 | 13.09 | 13.99 | 171,369 | +0.71(+5.35%) |
Apr 17, 2024 | 13.32 | 13.66 | 12.93 | 13.28 | 233,940 | +0.14(+1.07%) |
Apr 16, 2024 | 13.25 | 13.35 | 12.76 | 13.14 | 223,517 | -0.21(-1.57%) |
Apr 15, 2024 | 14.13 | 14.28 | 13.32 | 13.35 | 187,251 | -0.70(-4.98%) |
Apr 12, 2024 | 14.77 | 14.91 | 13.91 | 14.05 | 370,263 | -0.98(-6.52%) |
Apr 11, 2024 | 14.98 | 15.04 | 14.41 | 15.03 | 213,825 | +0.07(+0.47%) |
Apr 10, 2024 | 14.80 | 15.38 | 14.65 | 14.96 | 172,275 | -0.21(-1.38%) |
Apr 09, 2024 | 15.60 | 15.64 | 15.02 | 15.17 | 203,043 | -0.47(-3.01%) |
Apr 08, 2024 | 16.63 | 16.92 | 15.35 | 15.64 | 265,698 | -0.07(-0.45%) |
Apr 05, 2024 | 15.83 | 16.19 | 15.49 | 15.71 | 191,206 | -0.27(-1.69%) |
Apr 04, 2024 | 16.68 | 17.15 | 15.92 | 15.98 | 276,575 | -0.15(-0.93%) |
Apr 03, 2024 | 16.36 | 16.72 | 16.07 | 16.13 | 303,755 | -0.25(-1.53%) |
Apr 02, 2024 | 16.52 | 16.79 | 16.07 | 16.38 | 400,792 | -1.42(-7.98%) |