Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 17.08 | 17.30 | 16.55 | 16.56 | 1,191,088 | -0.09(-0.54%) |
Jun 11, 2024 | 16.71 | 16.76 | 16.43 | 16.65 | 1,343,480 | -0.22(-1.30%) |
Jun 10, 2024 | 16.50 | 17.01 | 16.39 | 16.87 | 1,503,971 | +0.24(+1.44%) |
Jun 07, 2024 | 16.75 | 16.84 | 16.47 | 16.63 | 1,777,575 | -0.37(-2.18%) |
Jun 06, 2024 | 17.14 | 17.25 | 16.75 | 17.00 | 930,093 | -0.27(-1.56%) |
Jun 05, 2024 | 17.17 | 17.53 | 17.10 | 17.27 | 904,911 | +0.17(+0.99%) |
Jun 04, 2024 | 17.30 | 17.38 | 16.97 | 17.10 | 1,064,731 | -0.53(-3.01%) |
Jun 03, 2024 | 17.79 | 17.95 | 17.43 | 17.63 | 942,260 | -0.08(-0.45%) |
May 31, 2024 | 17.63 | 17.95 | 17.37 | 17.71 | 1,495,179 | +0.27(+1.55%) |
May 30, 2024 | 16.87 | 17.54 | 16.87 | 17.44 | 1,185,576 | +0.67(+4.00%) |
May 29, 2024 | 16.82 | 17.05 | 16.68 | 16.77 | 1,024,472 | -0.37(-2.16%) |
May 28, 2024 | 17.31 | 17.46 | 16.88 | 17.14 | 1,009,231 | -0.11(-0.64%) |
May 24, 2024 | 17.11 | 17.69 | 16.99 | 17.25 | 1,227,790 | +0.45(+2.68%) |
May 23, 2024 | 16.90 | 16.90 | 16.47 | 16.80 | 2,539,296 | -0.06(-0.36%) |
May 22, 2024 | 16.80 | 17.22 | 16.65 | 16.86 | 1,212,312 | -0.04(-0.24%) |
May 21, 2024 | 16.58 | 16.90 | 16.50 | 16.90 | 1,292,037 | +0.21(+1.26%) |
May 20, 2024 | 16.47 | 17.10 | 16.47 | 16.69 | 1,300,773 | +0.16(+0.97%) |
May 17, 2024 | 16.16 | 16.64 | 16.03 | 16.53 | 1,240,860 | +0.39(+2.42%) |
May 16, 2024 | 15.82 | 16.32 | 15.53 | 16.14 | 1,695,259 | +0.42(+2.67%) |
May 15, 2024 | 15.80 | 16.00 | 15.50 | 15.72 | 2,340,640 | +0.15(+0.96%) |
May 14, 2024 | 15.82 | 16.20 | 15.48 | 15.57 | 2,137,878 | +0.07(+0.45%) |
May 13, 2024 | 15.00 | 15.94 | 15.00 | 15.50 | 3,853,142 | +0.71(+4.80%) |
May 10, 2024 | 15.04 | 15.53 | 14.76 | 14.79 | 2,984,043 | +0.11(+0.75%) |
May 09, 2024 | 14.72 | 15.09 | 14.08 | 14.68 | 4,549,366 | +2.24(+18.01%) |
May 08, 2024 | 12.48 | 12.64 | 12.26 | 12.44 | 1,339,765 | -0.22(-1.74%) |
May 07, 2024 | 12.91 | 12.99 | 12.63 | 12.66 | 725,178 | -0.13(-1.02%) |
May 06, 2024 | 12.78 | 12.87 | 12.68 | 12.79 | 832,764 | +0.11(+0.87%) |
May 03, 2024 | 12.61 | 12.81 | 12.40 | 12.68 | 948,073 | +0.38(+3.09%) |
May 02, 2024 | 12.22 | 12.50 | 12.11 | 12.30 | 875,657 | +0.32(+2.67%) |
May 01, 2024 | 11.73 | 12.44 | 11.66 | 11.98 | 1,150,808 | +0.24(+2.04%) |
Apr 30, 2024 | 12.29 | 12.29 | 11.67 | 11.74 | 1,476,111 | -0.73(-5.85%) |
Apr 29, 2024 | 12.94 | 13.02 | 12.33 | 12.47 | 1,083,631 | -0.45(-3.48%) |
Apr 26, 2024 | 12.82 | 13.26 | 12.73 | 12.92 | 923,570 | +0.17(+1.33%) |
Apr 25, 2024 | 12.88 | 12.95 | 12.48 | 12.75 | 1,255,446 | -0.33(-2.52%) |
Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.08 | 1,311,178 | -0.32(-2.39%) |
Apr 23, 2024 | 12.41 | 13.43 | 12.41 | 13.40 | 1,132,823 | +1.02(+8.24%) |
Apr 22, 2024 | 12.08 | 12.46 | 12.00 | 12.38 | 1,135,871 | +0.33(+2.74%) |
Apr 19, 2024 | 11.82 | 12.25 | 11.77 | 12.05 | 1,008,739 | +0.17(+1.43%) |
Apr 18, 2024 | 12.14 | 12.14 | 11.80 | 11.88 | 1,070,521 | -0.21(-1.74%) |
Apr 17, 2024 | 12.69 | 12.69 | 11.95 | 12.09 | 995,583 | -0.52(-4.12%) |
Apr 16, 2024 | 12.91 | 12.91 | 12.50 | 12.61 | 1,213,476 | -0.42(-3.22%) |
Apr 15, 2024 | 13.34 | 13.58 | 13.03 | 13.03 | 882,982 | -0.19(-1.44%) |
Apr 12, 2024 | 13.44 | 13.60 | 12.94 | 13.22 | 837,354 | -0.32(-2.36%) |
Apr 11, 2024 | 13.62 | 13.70 | 13.21 | 13.54 | 893,997 | +0.15(+1.12%) |
Apr 10, 2024 | 13.43 | 13.74 | 13.15 | 13.39 | 871,124 | -0.40(-2.90%) |
Apr 09, 2024 | 13.44 | 13.80 | 13.33 | 13.79 | 792,083 | +0.36(+2.68%) |
Apr 08, 2024 | 13.27 | 13.64 | 13.27 | 13.43 | 1,645,433 | +0.40(+3.07%) |
Apr 05, 2024 | 13.12 | 13.40 | 13.00 | 13.03 | 1,201,373 | -0.18(-1.36%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.14 | 13.21 | 1,014,533 | -0.11(-0.83%) |
Apr 03, 2024 | 13.17 | 13.37 | 13.02 | 13.32 | 1,692,132 | +0.13(+0.99%) |
Apr 02, 2024 | 13.79 | 14.08 | 13.11 | 13.19 | 1,647,868 | -0.81(-5.79%) |