Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.80 | 17.89 | 17.09 | 17.28 | 965,617 | -0.93(-5.11%) |
Jun 13, 2024 | 18.80 | 18.92 | 18.04 | 18.21 | 417,986 | -0.54(-2.88%) |
Jun 12, 2024 | 18.83 | 18.97 | 18.40 | 18.75 | 500,556 | +0.21(+1.13%) |
Jun 11, 2024 | 18.76 | 18.76 | 18.29 | 18.54 | 304,543 | -0.21(-1.12%) |
Jun 10, 2024 | 18.47 | 18.98 | 18.47 | 18.75 | 333,975 | +0.19(+1.02%) |
Jun 07, 2024 | 18.70 | 18.87 | 18.40 | 18.56 | 327,975 | -0.31(-1.64%) |
Jun 06, 2024 | 18.81 | 19.31 | 18.81 | 18.87 | 414,058 | -0.05(-0.26%) |
Jun 05, 2024 | 18.87 | 19.05 | 18.68 | 18.92 | 417,283 | +0.25(+1.34%) |
Jun 04, 2024 | 19.33 | 19.87 | 18.58 | 18.67 | 362,600 | -0.76(-3.91%) |
Jun 03, 2024 | 20.30 | 20.49 | 19.38 | 19.43 | 459,408 | -0.86(-4.24%) |
May 31, 2024 | 20.31 | 20.50 | 19.90 | 20.29 | 410,434 | +0.11(+0.55%) |
May 30, 2024 | 19.97 | 20.32 | 19.97 | 20.18 | 241,729 | +0.24(+1.20%) |
May 29, 2024 | 19.85 | 20.01 | 19.77 | 19.94 | 201,327 | -0.12(-0.60%) |
May 28, 2024 | 20.00 | 20.16 | 19.94 | 20.06 | 255,379 | -0.07(-0.35%) |
May 24, 2024 | 20.14 | 20.28 | 20.05 | 20.13 | 247,493 | -0.01(-0.05%) |
May 23, 2024 | 20.30 | 20.30 | 19.88 | 20.14 | 228,669 | -0.06(-0.30%) |
May 22, 2024 | 20.48 | 20.57 | 20.10 | 20.20 | 236,906 | -0.32(-1.56%) |
May 21, 2024 | 20.08 | 20.53 | 20.01 | 20.52 | 257,654 | +0.35(+1.74%) |
May 20, 2024 | 20.11 | 20.39 | 20.11 | 20.17 | 334,482 | -0.06(-0.30%) |
May 17, 2024 | 20.42 | 20.42 | 20.19 | 20.23 | 214,177 | -0.14(-0.69%) |
May 16, 2024 | 19.97 | 20.42 | 19.90 | 20.37 | 224,946 | +0.30(+1.49%) |
May 15, 2024 | 19.99 | 20.19 | 19.83 | 20.07 | 267,097 | +0.12(+0.60%) |
May 14, 2024 | 19.89 | 20.04 | 19.79 | 19.95 | 285,513 | +0.28(+1.42%) |
May 13, 2024 | 19.30 | 20.12 | 19.30 | 19.67 | 276,331 | +0.34(+1.76%) |
May 10, 2024 | 19.47 | 19.86 | 19.21 | 19.33 | 458,928 | -0.39(-1.98%) |
May 09, 2024 | 19.10 | 19.95 | 18.98 | 19.72 | 395,678 | +0.56(+2.92%) |
May 08, 2024 | 18.36 | 19.17 | 17.26 | 19.16 | 592,077 | +1.94(+11.27%) |
May 07, 2024 | 16.89 | 17.52 | 16.89 | 17.22 | 350,792 | +0.12(+0.70%) |
May 06, 2024 | 16.84 | 17.26 | 16.84 | 17.10 | 184,323 | +0.25(+1.48%) |
May 03, 2024 | 17.04 | 17.09 | 16.82 | 16.85 | 228,103 | -0.01(-0.06%) |
May 02, 2024 | 16.69 | 16.87 | 16.55 | 16.86 | 104,642 | +0.24(+1.44%) |
May 01, 2024 | 16.57 | 16.92 | 16.57 | 16.62 | 260,209 | +0.09(+0.54%) |
Apr 30, 2024 | 16.78 | 17.00 | 16.53 | 16.53 | 218,638 | -0.38(-2.25%) |
Apr 29, 2024 | 17.06 | 17.60 | 16.88 | 16.91 | 233,841 | -0.12(-0.70%) |
Apr 26, 2024 | 17.28 | 17.39 | 17.02 | 17.03 | 296,916 | -0.17(-0.99%) |
Apr 25, 2024 | 17.23 | 17.44 | 17.15 | 17.20 | 398,183 | -0.22(-1.26%) |
Apr 24, 2024 | 17.02 | 17.43 | 16.80 | 17.42 | 302,534 | +0.38(+2.23%) |
Apr 23, 2024 | 16.62 | 17.04 | 16.62 | 17.04 | 190,150 | +0.42(+2.53%) |
Apr 22, 2024 | 16.32 | 16.63 | 16.25 | 16.62 | 300,404 | +0.38(+2.34%) |
Apr 19, 2024 | 16.25 | 16.39 | 16.20 | 16.24 | 452,961 | -0.02(-0.12%) |
Apr 18, 2024 | 16.29 | 16.40 | 16.14 | 16.26 | 275,252 | +0.12(+0.74%) |
Apr 17, 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 261,523 | -0.19(-1.16%) |
Apr 16, 2024 | 16.45 | 16.58 | 16.27 | 16.33 | 341,653 | -0.12(-0.73%) |
Apr 15, 2024 | 16.64 | 17.07 | 16.40 | 16.45 | 483,688 | -0.18(-1.08%) |
Apr 12, 2024 | 16.95 | 16.95 | 16.41 | 16.63 | 274,718 | -0.45(-2.63%) |
Apr 11, 2024 | 17.78 | 17.85 | 16.77 | 17.08 | 314,347 | -0.69(-3.88%) |
Apr 10, 2024 | 17.97 | 18.03 | 17.66 | 17.77 | 245,508 | -0.22(-1.22%) |
Apr 09, 2024 | 17.62 | 18.13 | 17.56 | 17.99 | 368,579 | +0.23(+1.30%) |
Apr 08, 2024 | 17.90 | 18.13 | 17.69 | 17.76 | 238,948 | -0.06(-0.34%) |
Apr 05, 2024 | 18.15 | 18.30 | 17.77 | 17.82 | 123,489 | -0.41(-2.25%) |
Apr 04, 2024 | 18.87 | 18.91 | 18.20 | 18.23 | 211,289 | -0.50(-2.67%) |
Apr 03, 2024 | 19.05 | 19.05 | 18.66 | 18.73 | 337,611 | -0.41(-2.14%) |
Apr 02, 2024 | 18.73 | 19.20 | 18.50 | 19.14 | 413,466 | +0.33(+1.75%) |