Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 13.22 | 13.22 | 12.54 | 12.78 | 610,996 | -0.50(-3.77%) |
Jun 24, 2024 | 13.47 | 13.58 | 13.28 | 13.28 | 590,290 | -0.09(-0.67%) |
Jun 21, 2024 | 13.10 | 13.40 | 12.90 | 13.37 | 924,969 | +0.26(+1.98%) |
Jun 20, 2024 | 13.64 | 13.85 | 13.04 | 13.11 | 770,512 | -0.60(-4.38%) |
Jun 18, 2024 | 13.64 | 13.75 | 13.44 | 13.71 | 749,001 | -0.06(-0.44%) |
Jun 17, 2024 | 13.82 | 13.93 | 13.60 | 13.77 | 381,260 | -0.06(-0.43%) |
Jun 14, 2024 | 13.93 | 13.96 | 13.64 | 13.83 | 424,123 | -0.33(-2.33%) |
Jun 13, 2024 | 14.15 | 14.22 | 13.98 | 14.16 | 375,698 | +0.01(+0.07%) |
Jun 12, 2024 | 14.41 | 14.86 | 14.15 | 14.15 | 701,240 | +0.28(+2.02%) |
Jun 11, 2024 | 14.04 | 14.04 | 13.85 | 13.87 | 508,343 | -0.28(-1.98%) |
Jun 10, 2024 | 14.00 | 14.26 | 13.89 | 14.15 | 425,019 | +0.03(+0.21%) |
Jun 07, 2024 | 14.21 | 14.35 | 14.01 | 14.12 | 748,015 | -0.33(-2.28%) |
Jun 06, 2024 | 15.05 | 15.22 | 14.45 | 14.45 | 639,814 | -0.71(-4.68%) |
Jun 05, 2024 | 15.09 | 15.19 | 14.81 | 15.16 | 804,174 | +0.15(+1.00%) |
Jun 04, 2024 | 15.14 | 15.30 | 14.89 | 15.01 | 1,769,149 | -0.28(-1.83%) |
Jun 03, 2024 | 15.56 | 15.56 | 15.22 | 15.29 | 662,235 | -0.22(-1.42%) |
May 31, 2024 | 15.04 | 15.57 | 14.97 | 15.51 | 862,034 | +0.57(+3.82%) |
May 30, 2024 | 14.72 | 14.96 | 14.61 | 14.94 | 593,585 | +0.29(+1.98%) |
May 29, 2024 | 14.80 | 14.80 | 14.47 | 14.65 | 793,585 | -0.36(-2.40%) |
May 28, 2024 | 15.59 | 15.69 | 14.88 | 15.01 | 1,392,706 | -0.55(-3.53%) |
May 24, 2024 | 15.71 | 15.78 | 15.49 | 15.56 | 395,577 | +0.00(+0.00%) |
May 23, 2024 | 15.71 | 15.71 | 15.36 | 15.56 | 786,277 | -0.04(-0.26%) |
May 22, 2024 | 15.56 | 15.62 | 15.36 | 15.60 | 778,717 | +0.01(+0.06%) |
May 21, 2024 | 15.53 | 15.67 | 15.42 | 15.59 | 859,070 | +0.03(+0.19%) |
May 20, 2024 | 15.61 | 15.68 | 15.48 | 15.56 | 1,043,788 | -0.05(-0.32%) |
May 17, 2024 | 15.41 | 15.66 | 15.41 | 15.61 | 1,005,271 | +0.20(+1.30%) |
May 16, 2024 | 15.46 | 15.53 | 15.22 | 15.41 | 1,639,852 | -0.18(-1.15%) |
May 15, 2024 | 15.35 | 15.64 | 15.32 | 15.59 | 915,992 | +0.49(+3.25%) |
May 14, 2024 | 14.99 | 15.42 | 14.93 | 15.10 | 1,469,124 | +0.28(+1.89%) |
May 13, 2024 | 14.48 | 15.00 | 14.48 | 14.82 | 1,382,408 | +0.26(+1.79%) |
May 10, 2024 | 14.00 | 14.88 | 14.00 | 14.56 | 1,267,325 | +0.54(+3.85%) |
May 09, 2024 | 13.97 | 14.21 | 13.67 | 14.02 | 1,172,076 | +0.05(+0.36%) |
May 08, 2024 | 14.10 | 14.55 | 13.62 | 13.97 | 2,262,186 | -0.37(-2.58%) |
May 07, 2024 | 15.20 | 15.36 | 14.11 | 14.34 | 3,481,984 | -4.70(-24.68%) |
May 06, 2024 | 20.17 | 20.20 | 19.00 | 19.04 | 1,146,021 | -1.02(-5.08%) |
May 03, 2024 | 20.30 | 20.63 | 19.89 | 20.06 | 941,502 | +0.41(+2.09%) |
May 02, 2024 | 20.33 | 20.38 | 19.55 | 19.65 | 1,127,103 | -0.33(-1.65%) |
May 01, 2024 | 20.51 | 20.70 | 19.46 | 19.98 | 1,105,305 | -0.52(-2.54%) |
Apr 30, 2024 | 20.66 | 20.95 | 20.50 | 20.50 | 618,416 | -0.50(-2.38%) |
Apr 29, 2024 | 21.49 | 21.64 | 20.79 | 21.00 | 802,501 | -0.40(-1.87%) |
Apr 26, 2024 | 20.92 | 21.75 | 20.91 | 21.40 | 2,545,975 | +0.43(+2.05%) |
Apr 25, 2024 | 18.53 | 21.22 | 18.35 | 20.97 | 2,375,007 | +2.17(+11.54%) |
Apr 24, 2024 | 18.81 | 18.99 | 18.11 | 18.80 | 623,635 | -0.15(-0.79%) |
Apr 23, 2024 | 18.30 | 19.21 | 18.27 | 18.95 | 431,792 | +0.64(+3.50%) |
Apr 22, 2024 | 18.40 | 18.55 | 18.22 | 18.31 | 311,228 | +0.02(+0.11%) |
Apr 19, 2024 | 18.27 | 18.57 | 18.01 | 18.29 | 344,241 | -0.04(-0.22%) |
Apr 18, 2024 | 18.31 | 18.65 | 18.16 | 18.33 | 412,078 | +0.30(+1.66%) |
Apr 17, 2024 | 18.75 | 18.75 | 18.02 | 18.03 | 428,657 | -0.44(-2.38%) |
Apr 16, 2024 | 19.01 | 19.08 | 18.43 | 18.47 | 488,278 | -0.76(-3.95%) |
Apr 15, 2024 | 19.50 | 19.56 | 19.07 | 19.23 | 477,482 | -0.14(-0.72%) |
Apr 12, 2024 | 19.87 | 20.00 | 19.24 | 19.37 | 355,799 | -0.61(-3.05%) |
Apr 11, 2024 | 19.98 | 20.38 | 19.92 | 19.98 | 440,963 | +0.15(+0.76%) |
Apr 10, 2024 | 20.26 | 20.49 | 19.48 | 19.83 | 1,848,086 | -1.33(-6.29%) |
Apr 09, 2024 | 21.05 | 21.27 | 20.70 | 21.16 | 488,200 | +0.11(+0.52%) |
Apr 08, 2024 | 21.51 | 21.67 | 20.95 | 21.05 | 380,216 | -0.37(-1.73%) |
Apr 05, 2024 | 20.66 | 21.62 | 20.46 | 21.42 | 900,664 | +0.85(+4.13%) |
Apr 04, 2024 | 21.17 | 21.35 | 20.50 | 20.57 | 618,209 | -0.31(-1.48%) |
Apr 03, 2024 | 20.30 | 20.91 | 20.30 | 20.88 | 330,351 | +0.46(+2.25%) |
Apr 02, 2024 | 20.64 | 20.69 | 20.20 | 20.42 | 484,841 | -0.76(-3.59%) |