Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.69 | 19.97 | 18.69 | 19.80 | 353,174 | +0.77(+4.05%) |
Jun 05, 2024 | 17.97 | 19.14 | 17.33 | 19.03 | 176,362 | +1.28(+7.21%) |
Jun 04, 2024 | 15.93 | 18.05 | 15.82 | 17.75 | 402,455 | +1.61(+9.98%) |
Jun 03, 2024 | 16.32 | 17.39 | 15.96 | 16.14 | 115,295 | -0.08(-0.49%) |
May 31, 2024 | 15.86 | 16.28 | 15.61 | 16.22 | 107,175 | +0.47(+2.98%) |
May 30, 2024 | 15.32 | 16.16 | 15.32 | 15.75 | 200,374 | -0.19(-1.19%) |
May 29, 2024 | 16.27 | 16.38 | 15.87 | 15.94 | 88,894 | -0.49(-2.98%) |
May 28, 2024 | 17.48 | 17.48 | 16.15 | 16.43 | 121,291 | -0.89(-5.14%) |
May 24, 2024 | 17.16 | 17.47 | 16.68 | 17.32 | 60,394 | +0.32(+1.88%) |
May 23, 2024 | 17.65 | 17.73 | 16.93 | 17.00 | 63,837 | -0.69(-3.90%) |
May 22, 2024 | 18.45 | 18.61 | 17.60 | 17.69 | 69,142 | -0.76(-4.12%) |
May 21, 2024 | 18.67 | 19.13 | 18.14 | 18.45 | 134,233 | -0.27(-1.44%) |
May 20, 2024 | 18.21 | 19.21 | 17.85 | 18.72 | 183,282 | +0.46(+2.52%) |
May 17, 2024 | 19.28 | 19.48 | 18.15 | 18.26 | 111,291 | -0.84(-4.40%) |
May 16, 2024 | 18.37 | 19.46 | 18.30 | 19.10 | 128,643 | +0.66(+3.58%) |
May 15, 2024 | 18.50 | 18.80 | 17.44 | 18.44 | 129,976 | -0.14(-0.75%) |
May 14, 2024 | 18.80 | 19.39 | 16.88 | 18.58 | 184,771 | +0.08(+0.43%) |
May 13, 2024 | 17.61 | 18.66 | 17.61 | 18.50 | 86,080 | +1.15(+6.63%) |
May 10, 2024 | 18.24 | 18.24 | 17.15 | 17.35 | 61,461 | -0.41(-2.31%) |
May 09, 2024 | 18.14 | 18.41 | 17.76 | 17.76 | 39,824 | -0.27(-1.50%) |
May 08, 2024 | 17.25 | 18.25 | 17.25 | 18.03 | 68,770 | +0.09(+0.50%) |
May 07, 2024 | 18.46 | 19.08 | 17.75 | 17.94 | 308,869 | -0.41(-2.23%) |
May 06, 2024 | 17.83 | 18.44 | 17.50 | 18.35 | 129,789 | +0.50(+2.80%) |
May 03, 2024 | 19.29 | 19.29 | 17.43 | 17.85 | 115,867 | -0.68(-3.67%) |
May 02, 2024 | 18.35 | 18.59 | 17.82 | 18.53 | 105,103 | +0.24(+1.31%) |
May 01, 2024 | 17.03 | 18.45 | 17.01 | 18.29 | 245,073 | +1.19(+6.96%) |
Apr 30, 2024 | 16.19 | 17.23 | 15.91 | 17.10 | 71,806 | +0.65(+3.95%) |
Apr 29, 2024 | 15.77 | 16.78 | 15.66 | 16.45 | 117,434 | +0.78(+4.98%) |
Apr 26, 2024 | 15.09 | 15.83 | 15.09 | 15.67 | 77,292 | +0.56(+3.71%) |
Apr 25, 2024 | 15.72 | 16.15 | 14.79 | 15.11 | 137,545 | -0.89(-5.56%) |
Apr 24, 2024 | 16.30 | 16.48 | 15.90 | 16.00 | 61,728 | -0.38(-2.32%) |
Apr 23, 2024 | 15.53 | 17.59 | 15.53 | 16.38 | 147,897 | +0.88(+5.68%) |
Apr 22, 2024 | 15.25 | 15.91 | 15.13 | 15.50 | 68,498 | +0.52(+3.47%) |
Apr 19, 2024 | 14.60 | 14.99 | 14.35 | 14.98 | 216,072 | +0.32(+2.18%) |
Apr 18, 2024 | 14.39 | 14.74 | 14.12 | 14.66 | 192,278 | +0.21(+1.45%) |
Apr 17, 2024 | 14.75 | 14.90 | 14.40 | 14.45 | 110,710 | -0.21(-1.47%) |
Apr 16, 2024 | 14.76 | 14.85 | 14.37 | 14.66 | 133,228 | -0.09(-0.58%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.60 | 14.75 | 70,864 | -0.14(-0.94%) |
Apr 12, 2024 | 14.98 | 15.13 | 14.62 | 14.89 | 79,037 | -0.18(-1.19%) |
Apr 11, 2024 | 15.37 | 15.47 | 14.94 | 15.07 | 146,254 | -0.27(-1.76%) |
Apr 10, 2024 | 16.51 | 17.01 | 15.20 | 15.34 | 224,078 | -1.71(-10.03%) |
Apr 09, 2024 | 17.31 | 17.44 | 16.68 | 17.05 | 119,374 | -0.05(-0.29%) |
Apr 08, 2024 | 18.15 | 18.15 | 17.05 | 17.10 | 52,933 | -0.90(-5.00%) |
Apr 05, 2024 | 18.09 | 18.25 | 17.74 | 18.00 | 126,673 | +0.00(+0.00%) |
Apr 04, 2024 | 17.92 | 18.23 | 17.69 | 18.00 | 133,528 | +0.40(+2.27%) |
Apr 03, 2024 | 16.72 | 17.68 | 16.50 | 17.60 | 155,207 | +0.82(+4.89%) |
Apr 02, 2024 | 16.58 | 16.95 | 16.39 | 16.78 | 134,607 | -0.10(-0.59%) |
Apr 01, 2024 | 16.43 | 16.96 | 15.76 | 16.88 | 161,525 | +0.48(+2.93%) |
Mar 28, 2024 | 16.34 | 16.77 | 15.84 | 16.40 | 128,535 | +0.10(+0.61%) |
Mar 27, 2024 | 17.76 | 17.76 | 16.19 | 16.30 | 339,576 | +0.15(+0.93%) |
Mar 26, 2024 | 16.78 | 16.91 | 15.96 | 16.15 | 111,784 | -0.32(-1.94%) |
Mar 25, 2024 | 16.88 | 17.43 | 16.36 | 16.47 | 160,240 | -0.25(-1.50%) |
Mar 22, 2024 | 16.77 | 17.59 | 16.61 | 16.72 | 258,825 | -0.01(-0.06%) |
Mar 21, 2024 | 17.45 | 17.65 | 16.70 | 16.73 | 122,790 | -0.64(-3.68%) |
Mar 20, 2024 | 17.61 | 17.61 | 16.39 | 17.37 | 206,646 | +1.27(+7.89%) |
Mar 19, 2024 | 16.22 | 16.50 | 15.83 | 16.10 | 152,630 | -0.13(-0.80%) |
Mar 18, 2024 | 17.52 | 17.52 | 16.05 | 16.23 | 151,088 | -1.27(-7.26%) |
Mar 15, 2024 | 17.51 | 17.73 | 17.16 | 17.50 | 614,682 | -0.25(-1.41%) |
Mar 14, 2024 | 18.66 | 19.27 | 17.45 | 17.75 | 89,586 | -0.99(-5.28%) |
Mar 13, 2024 | 18.88 | 19.24 | 18.38 | 18.74 | 137,613 | -0.17(-0.90%) |
Mar 12, 2024 | 19.33 | 19.58 | 18.56 | 18.91 | 92,184 | -0.59(-3.03%) |
Mar 11, 2024 | 19.65 | 20.00 | 19.33 | 19.50 | 107,654 | -0.17(-0.86%) |
Mar 08, 2024 | 19.77 | 19.96 | 19.18 | 19.67 | 76,582 | +0.17(+0.87%) |
Mar 07, 2024 | 19.91 | 19.96 | 19.42 | 19.50 | 191,571 | -0.22(-1.12%) |
Mar 06, 2024 | 19.79 | 20.38 | 19.66 | 19.72 | 38,998 | +0.31(+1.60%) |
Mar 05, 2024 | 19.85 | 20.43 | 19.29 | 19.41 | 60,197 | -0.59(-2.95%) |
Mar 04, 2024 | 20.00 | 20.48 | 19.27 | 20.00 | 84,306 | +0.07(+0.35%) |
Mar 01, 2024 | 20.00 | 20.26 | 19.62 | 19.93 | 42,028 | -0.06(-0.30%) |
Feb 29, 2024 | 20.00 | 20.24 | 19.65 | 19.99 | 62,549 | +0.09(+0.45%) |
Feb 28, 2024 | 19.68 | 20.67 | 19.00 | 19.90 | 104,959 | +0.23(+1.17%) |
Feb 27, 2024 | 19.45 | 20.00 | 19.18 | 19.67 | 111,308 | +0.30(+1.55%) |
Feb 26, 2024 | 19.06 | 19.84 | 19.06 | 19.37 | 30,303 | +0.10(+0.52%) |
Feb 23, 2024 | 18.86 | 19.37 | 18.86 | 19.27 | 62,340 | +0.40(+2.12%) |
Feb 22, 2024 | 19.14 | 19.69 | 18.77 | 18.87 | 52,425 | -0.36(-1.87%) |
Feb 21, 2024 | 18.77 | 19.58 | 18.39 | 19.23 | 68,530 | +0.40(+2.12%) |
Feb 20, 2024 | 19.05 | 19.54 | 18.54 | 18.83 | 69,136 | -0.57(-2.94%) |
Feb 16, 2024 | 19.07 | 19.94 | 18.46 | 19.40 | 100,856 | +0.40(+2.11%) |
Feb 15, 2024 | 19.17 | 19.50 | 17.92 | 19.00 | 103,067 | -0.27(-1.40%) |
Feb 14, 2024 | 19.32 | 19.63 | 19.13 | 19.27 | 62,630 | +0.27(+1.42%) |
Feb 13, 2024 | 18.53 | 20.03 | 18.33 | 19.00 | 85,059 | -0.38(-1.96%) |
Feb 12, 2024 | 18.42 | 20.00 | 18.40 | 19.38 | 293,369 | +0.96(+5.21%) |
Feb 09, 2024 | 18.07 | 18.62 | 17.53 | 18.42 | 71,615 | +0.16(+0.88%) |
Feb 08, 2024 | 17.92 | 19.42 | 17.56 | 18.26 | 85,359 | +0.26(+1.44%) |
Feb 07, 2024 | 17.96 | 18.48 | 17.75 | 18.00 | 162,692 | +0.00(+0.00%) |
Feb 06, 2024 | 17.26 | 18.48 | 16.90 | 18.00 | 285,290 | +0.75(+4.35%) |
Feb 05, 2024 | 17.12 | 17.35 | 16.51 | 17.25 | 250,321 | +0.43(+2.56%) |
Feb 02, 2024 | 14.65 | 17.20 | 14.55 | 16.82 | 1,175,890 | +3.81(+29.29%) |
Feb 01, 2024 | 12.92 | 13.45 | 12.48 | 13.01 | 29,335 | -0.39(-2.91%) |
Jan 31, 2024 | 13.54 | 13.95 | 13.21 | 13.40 | 78,458 | -0.11(-0.81%) |
Jan 30, 2024 | 13.75 | 13.82 | 13.06 | 13.51 | 20,305 | -0.34(-2.45%) |
Jan 29, 2024 | 13.57 | 13.88 | 13.05 | 13.85 | 36,925 | +0.90(+6.95%) |
Jan 26, 2024 | 13.11 | 13.37 | 12.95 | 12.95 | 21,134 | -0.40(-3.00%) |
Jan 25, 2024 | 13.06 | 13.95 | 12.34 | 13.35 | 38,984 | +0.67(+5.28%) |
Jan 24, 2024 | 13.52 | 13.52 | 12.49 | 12.68 | 19,672 | -0.69(-5.13%) |
Jan 23, 2024 | 13.45 | 13.80 | 13.03 | 13.37 | 79,393 | +0.13(+1.02%) |
Jan 22, 2024 | 13.24 | 13.49 | 12.79 | 13.23 | 24,257 | +0.10(+0.76%) |
Jan 19, 2024 | 12.89 | 13.44 | 12.61 | 13.13 | 27,535 | +0.38(+2.98%) |
Jan 18, 2024 | 13.00 | 13.31 | 12.46 | 12.75 | 118,043 | +0.19(+1.51%) |
Jan 17, 2024 | 12.34 | 13.45 | 12.17 | 12.56 | 52,008 | -0.11(-0.87%) |
Jan 16, 2024 | 12.60 | 12.89 | 12.35 | 12.67 | 23,162 | -0.14(-1.09%) |
Jan 12, 2024 | 13.31 | 14.00 | 12.59 | 12.81 | 196,425 | -0.28(-2.14%) |
Jan 11, 2024 | 12.75 | 13.19 | 12.41 | 13.09 | 41,795 | +0.21(+1.63%) |
Jan 10, 2024 | 11.65 | 12.94 | 11.57 | 12.88 | 236,864 | +1.15(+9.80%) |
Jan 09, 2024 | 11.73 | 12.06 | 11.32 | 11.73 | 265,830 | -0.26(-2.17%) |
Jan 08, 2024 | 11.50 | 12.06 | 11.50 | 11.99 | 50,655 | +0.38(+3.27%) |
Jan 05, 2024 | 12.01 | 12.12 | 11.24 | 11.61 | 90,751 | -0.54(-4.44%) |
Jan 04, 2024 | 12.70 | 12.99 | 12.00 | 12.15 | 47,227 | -0.50(-3.95%) |
Jan 03, 2024 | 14.03 | 14.03 | 12.27 | 12.65 | 61,265 | -1.39(-9.90%) |