Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.46 | 13.06 | 12.45 | 12.98 | 2,207,112 | +0.74(+6.05%) |
Jun 27, 2024 | 12.03 | 12.24 | 11.95 | 12.24 | 648,848 | +0.19(+1.58%) |
Jun 26, 2024 | 12.11 | 12.24 | 11.92 | 12.05 | 871,382 | -0.15(-1.23%) |
Jun 25, 2024 | 11.46 | 12.24 | 11.46 | 12.20 | 1,228,113 | +0.76(+6.64%) |
Jun 24, 2024 | 11.47 | 11.63 | 11.35 | 11.44 | 671,879 | +0.07(+0.62%) |
Jun 21, 2024 | 11.36 | 11.43 | 11.23 | 11.37 | 2,382,040 | +0.04(+0.35%) |
Jun 20, 2024 | 11.26 | 11.54 | 11.24 | 11.33 | 1,136,924 | +0.02(+0.18%) |
Jun 18, 2024 | 11.58 | 11.62 | 11.25 | 11.31 | 1,274,744 | -0.24(-2.08%) |
Jun 17, 2024 | 11.53 | 11.80 | 11.43 | 11.55 | 1,224,761 | -0.06(-0.52%) |
Jun 14, 2024 | 11.67 | 11.86 | 11.57 | 11.61 | 843,339 | -0.13(-1.11%) |
Jun 13, 2024 | 11.35 | 11.76 | 11.25 | 11.74 | 1,342,055 | +0.33(+2.89%) |
Jun 12, 2024 | 11.85 | 11.96 | 11.32 | 11.41 | 1,661,821 | -0.45(-3.79%) |
Jun 11, 2024 | 11.01 | 12.39 | 10.74 | 11.86 | 6,250,568 | -2.93(-19.81%) |
Jun 10, 2024 | 15.26 | 15.32 | 14.70 | 14.79 | 2,110,852 | -0.63(-4.09%) |
Jun 07, 2024 | 15.49 | 15.56 | 15.33 | 15.42 | 431,117 | -0.16(-1.03%) |
Jun 06, 2024 | 15.66 | 15.98 | 15.54 | 15.58 | 598,242 | -0.22(-1.39%) |
Jun 05, 2024 | 16.35 | 16.35 | 15.79 | 15.80 | 786,191 | -0.57(-3.48%) |
Jun 04, 2024 | 16.43 | 16.45 | 16.07 | 16.37 | 889,399 | -0.06(-0.37%) |
Jun 03, 2024 | 16.17 | 16.54 | 16.11 | 16.43 | 870,250 | +0.38(+2.37%) |
May 31, 2024 | 15.63 | 16.07 | 15.63 | 16.05 | 663,529 | +0.45(+2.88%) |
May 30, 2024 | 15.14 | 15.73 | 15.14 | 15.60 | 694,133 | +0.54(+3.59%) |
May 29, 2024 | 15.07 | 15.25 | 15.04 | 15.06 | 520,532 | -0.11(-0.73%) |
May 28, 2024 | 15.65 | 15.77 | 15.15 | 15.17 | 668,583 | -0.37(-2.38%) |
May 24, 2024 | 15.30 | 15.56 | 15.26 | 15.54 | 530,687 | +0.18(+1.17%) |
May 23, 2024 | 15.59 | 15.69 | 15.19 | 15.36 | 577,454 | -0.28(-1.79%) |
May 22, 2024 | 15.52 | 15.90 | 15.52 | 15.64 | 793,785 | +0.10(+0.64%) |
May 21, 2024 | 15.03 | 15.55 | 15.03 | 15.54 | 914,282 | +0.44(+2.91%) |
May 20, 2024 | 15.23 | 15.30 | 15.08 | 15.10 | 766,700 | +0.07(+0.47%) |
May 17, 2024 | 15.19 | 15.20 | 15.03 | 15.03 | 491,081 | -0.08(-0.53%) |
May 16, 2024 | 14.84 | 15.41 | 14.81 | 15.11 | 772,314 | +0.21(+1.41%) |
May 15, 2024 | 15.20 | 15.24 | 14.86 | 14.90 | 637,649 | -0.25(-1.65%) |
May 14, 2024 | 15.42 | 15.42 | 15.00 | 15.15 | 785,106 | -0.08(-0.53%) |
May 13, 2024 | 15.56 | 15.61 | 15.04 | 15.23 | 904,386 | -0.33(-2.12%) |
May 10, 2024 | 15.47 | 15.63 | 15.36 | 15.56 | 746,862 | +0.07(+0.45%) |
May 09, 2024 | 16.15 | 16.15 | 15.03 | 15.49 | 1,272,226 | +0.13(+0.85%) |
May 08, 2024 | 15.17 | 15.38 | 15.00 | 15.36 | 656,998 | +0.05(+0.33%) |
May 07, 2024 | 15.22 | 15.36 | 15.03 | 15.31 | 1,083,768 | +0.02(+0.13%) |
May 06, 2024 | 15.39 | 15.47 | 15.22 | 15.29 | 626,165 | +0.03(+0.20%) |
May 03, 2024 | 15.43 | 15.45 | 15.15 | 15.26 | 543,853 | -0.03(-0.20%) |
May 02, 2024 | 14.96 | 15.37 | 14.93 | 15.29 | 481,091 | +0.45(+3.03%) |
May 01, 2024 | 14.87 | 15.14 | 14.84 | 14.84 | 614,874 | -0.06(-0.40%) |
Apr 30, 2024 | 15.10 | 15.10 | 14.87 | 14.90 | 606,264 | -0.20(-1.32%) |
Apr 29, 2024 | 15.14 | 15.20 | 14.98 | 15.10 | 591,013 | +0.04(+0.27%) |
Apr 26, 2024 | 14.98 | 15.15 | 14.90 | 15.06 | 576,757 | +0.09(+0.60%) |
Apr 25, 2024 | 14.94 | 15.09 | 14.86 | 14.97 | 429,012 | -0.15(-0.99%) |
Apr 24, 2024 | 15.13 | 15.15 | 14.99 | 15.12 | 542,187 | -0.01(-0.07%) |
Apr 23, 2024 | 14.94 | 15.27 | 14.94 | 15.13 | 439,541 | +0.19(+1.27%) |
Apr 22, 2024 | 14.84 | 14.94 | 462,655 | +0.21(+1.43%) | ||
Apr 19, 2024 | 14.70 | 14.94 | 14.59 | 14.73 | 818,303 | +0.03(+0.20%) |
Apr 18, 2024 | 14.89 | 14.97 | 14.49 | 14.70 | 652,303 | -0.17(-1.14%) |
Apr 17, 2024 | 15.20 | 15.27 | 14.84 | 14.87 | 403,450 | -0.25(-1.65%) |
Apr 16, 2024 | 15.08 | 15.31 | 15.04 | 15.12 | 401,603 | -0.08(-0.53%) |
Apr 15, 2024 | 15.43 | 15.49 | 15.12 | 15.20 | 328,423 | -0.18(-1.17%) |
Apr 12, 2024 | 15.58 | 15.69 | 15.20 | 15.38 | 366,692 | -0.34(-2.16%) |
Apr 11, 2024 | 15.77 | 15.87 | 15.44 | 15.72 | 476,535 | +0.01(+0.06%) |
Apr 10, 2024 | 15.61 | 15.90 | 15.40 | 15.71 | 844,021 | -0.26(-1.63%) |
Apr 09, 2024 | 16.19 | 16.24 | 15.88 | 15.97 | 508,473 | -0.12(-0.75%) |
Apr 08, 2024 | 15.70 | 16.10 | 15.62 | 16.09 | 745,803 | +0.47(+3.01%) |
Apr 05, 2024 | 15.29 | 15.94 | 15.29 | 15.62 | 902,746 | +0.26(+1.69%) |
Apr 04, 2024 | 15.52 | 15.71 | 15.26 | 15.36 | 465,228 | -0.02(-0.13%) |
Apr 03, 2024 | 15.15 | 15.49 | 15.15 | 15.38 | 410,606 | +0.12(+0.79%) |
Apr 02, 2024 | 15.44 | 15.44 | 14.97 | 15.26 | 853,328 | -0.28(-1.80%) |