Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.93 | 20.05 | 18.93 | 20.00 | 563,821 | +1.00(+5.26%) |
Jun 06, 2024 | 19.10 | 19.16 | 18.68 | 19.00 | 471,101 | -0.09(-0.47%) |
Jun 05, 2024 | 19.14 | 19.61 | 18.74 | 19.09 | 393,806 | -0.20(-1.04%) |
Jun 04, 2024 | 19.41 | 19.98 | 18.81 | 19.29 | 908,705 | +1.29(+7.17%) |
Jun 03, 2024 | 18.19 | 18.95 | 17.51 | 18.00 | 645,291 | +0.22(+1.24%) |
May 31, 2024 | 18.42 | 19.19 | 17.74 | 17.78 | 1,628,385 | -0.41(-2.25%) |
May 30, 2024 | 17.97 | 18.51 | 17.62 | 18.19 | 965,527 | +0.23(+1.28%) |
May 29, 2024 | 17.73 | 18.09 | 17.52 | 17.96 | 356,007 | -0.50(-2.71%) |
May 28, 2024 | 18.18 | 18.65 | 18.05 | 18.46 | 267,131 | +0.54(+3.01%) |
May 24, 2024 | 18.20 | 18.50 | 17.41 | 17.92 | 878,622 | -1.14(-5.98%) |
May 23, 2024 | 19.42 | 19.48 | 18.57 | 19.06 | 582,097 | -1.10(-5.46%) |
May 22, 2024 | 19.85 | 20.65 | 19.84 | 20.16 | 334,296 | +0.15(+0.75%) |
May 21, 2024 | 19.99 | 20.46 | 19.50 | 20.01 | 294,198 | -0.83(-3.98%) |
May 20, 2024 | 19.93 | 21.07 | 19.93 | 20.84 | 825,927 | +1.44(+7.42%) |
May 17, 2024 | 19.84 | 20.01 | 19.31 | 19.40 | 463,667 | -0.53(-2.66%) |
May 16, 2024 | 20.39 | 20.39 | 19.42 | 19.93 | 565,858 | -0.92(-4.41%) |
May 15, 2024 | 21.58 | 21.69 | 20.75 | 20.85 | 631,179 | -0.70(-3.25%) |
May 14, 2024 | 21.52 | 21.82 | 21.00 | 21.55 | 397,877 | +0.03(+0.14%) |
May 13, 2024 | 21.40 | 22.35 | 21.26 | 21.52 | 654,977 | +1.44(+7.17%) |
May 10, 2024 | 20.40 | 21.18 | 19.99 | 20.08 | 1,891,104 | -0.93(-4.43%) |
May 09, 2024 | 20.05 | 21.49 | 19.76 | 21.01 | 4,134,049 | +4.44(+26.80%) |
May 08, 2024 | 16.88 | 17.06 | 16.44 | 16.57 | 487,223 | -0.11(-0.66%) |
May 07, 2024 | 16.79 | 16.96 | 16.29 | 16.68 | 383,810 | -0.23(-1.36%) |
May 06, 2024 | 16.85 | 17.41 | 16.64 | 16.91 | 569,840 | +0.66(+4.06%) |
May 03, 2024 | 16.20 | 16.50 | 15.80 | 16.25 | 293,029 | -0.34(-2.05%) |
May 02, 2024 | 17.25 | 17.25 | 16.06 | 16.59 | 1,151,495 | +0.69(+4.34%) |
May 01, 2024 | 15.81 | 16.24 | 15.73 | 15.90 | 372,843 | +0.10(+0.63%) |
Apr 30, 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 544,188 | -0.32(-1.99%) |
Apr 29, 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 421,922 | +0.21(+1.32%) |
Apr 26, 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 364,581 | +0.17(+1.08%) |
Apr 25, 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 515,424 | +0.08(+0.51%) |
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 434,002 | +0.54(+3.57%) |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 472,340 | +0.13(+0.87%) |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 455,452 | +0.92(+6.54%) |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 465,965 | -0.15(-1.05%) |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 694,734 | +0.50(+3.64%) |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 397,850 | -0.70(-4.85%) |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 400,982 | +0.22(+1.55%) |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 636,594 | -0.11(-0.77%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 395,686 | -0.70(-4.66%) |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 359,586 | -0.39(-2.53%) |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 623,235 | -0.62(-3.87%) |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 942,995 | +0.53(+3.42%) |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 251,721 | -0.03(-0.19%) |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 292,394 | +0.07(+0.45%) |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 541,047 | -0.45(-2.83%) |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 488,455 | -0.14(-0.87%) |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 473,721 | -0.68(-4.07%) |