Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 22.26 | 22.28 | 21.52 | 21.55 | 54,047 | -1.25(-5.48%) |
Jun 27, 2024 | 23.62 | 23.62 | 22.80 | 22.80 | 38,771 | -0.18(-0.78%) |
Jun 26, 2024 | 22.94 | 23.29 | 22.65 | 22.98 | 59,045 | +0.43(+1.91%) |
Jun 25, 2024 | 22.06 | 22.59 | 21.81 | 22.55 | 40,865 | +0.66(+3.02%) |
Jun 24, 2024 | 22.76 | 22.89 | 21.64 | 21.89 | 102,707 | -1.21(-5.24%) |
Jun 21, 2024 | 22.79 | 23.64 | 22.68 | 23.10 | 70,268 | +0.36(+1.58%) |
Jun 20, 2024 | 22.66 | 22.96 | 22.51 | 22.74 | 27,016 | +0.18(+0.80%) |
Jun 18, 2024 | 23.40 | 23.51 | 22.55 | 22.56 | 60,604 | -0.75(-3.22%) |
Jun 17, 2024 | 24.20 | 24.40 | 23.30 | 23.31 | 58,458 | -0.66(-2.75%) |
Jun 14, 2024 | 24.34 | 24.58 | 23.76 | 23.97 | 38,293 | +0.33(+1.40%) |
Jun 13, 2024 | 23.46 | 24.08 | 23.45 | 23.64 | 47,182 | +0.26(+1.11%) |
Jun 12, 2024 | 22.77 | 23.62 | 22.35 | 23.38 | 63,895 | -0.75(-3.11%) |
Jun 11, 2024 | 23.33 | 24.52 | 23.33 | 24.13 | 69,123 | +1.24(+5.42%) |
Jun 10, 2024 | 23.07 | 23.50 | 22.71 | 22.89 | 42,991 | +0.35(+1.55%) |
Jun 07, 2024 | 22.95 | 22.95 | 21.99 | 22.54 | 50,392 | -0.10(-0.44%) |
Jun 06, 2024 | 22.38 | 22.90 | 22.18 | 22.64 | 21,409 | +0.26(+1.16%) |
Jun 05, 2024 | 22.51 | 22.87 | 22.35 | 22.38 | 58,392 | -0.51(-2.23%) |
Jun 04, 2024 | 22.63 | 23.07 | 22.10 | 22.89 | 49,059 | +0.68(+3.06%) |
Jun 03, 2024 | 21.37 | 22.76 | 21.37 | 22.21 | 65,912 | +0.66(+3.06%) |
May 31, 2024 | 22.55 | 22.72 | 21.51 | 21.55 | 60,903 | -1.17(-5.15%) |
May 30, 2024 | 22.80 | 23.19 | 22.44 | 22.72 | 43,255 | -0.30(-1.32%) |
May 29, 2024 | 23.05 | 23.57 | 22.85 | 23.02 | 38,404 | +0.67(+3.02%) |
May 28, 2024 | 21.66 | 22.44 | 21.59 | 22.35 | 51,738 | +0.80(+3.71%) |
May 24, 2024 | 21.81 | 21.81 | 21.46 | 21.55 | 25,010 | -0.53(-2.40%) |
May 23, 2024 | 20.94 | 22.38 | 20.94 | 22.08 | 83,005 | +1.13(+5.39%) |
May 22, 2024 | 20.25 | 21.04 | 20.05 | 20.95 | 63,415 | +0.89(+4.44%) |
May 21, 2024 | 20.82 | 20.82 | 20.02 | 20.06 | 32,402 | -0.87(-4.16%) |
May 20, 2024 | 20.01 | 20.98 | 19.93 | 20.93 | 36,310 | +0.87(+4.34%) |
May 17, 2024 | 20.01 | 20.13 | 19.95 | 20.06 | 22,832 | -0.16(-0.79%) |
May 16, 2024 | 20.00 | 20.32 | 19.92 | 20.22 | 10,654 | +0.29(+1.46%) |
May 15, 2024 | 20.13 | 20.30 | 19.84 | 19.93 | 25,667 | -0.64(-3.11%) |
May 14, 2024 | 21.01 | 21.04 | 20.46 | 20.57 | 38,545 | -0.75(-3.52%) |
May 13, 2024 | 20.85 | 21.32 | 20.71 | 21.32 | 16,401 | +0.33(+1.57%) |
May 10, 2024 | 20.93 | 21.14 | 20.85 | 20.99 | 31,357 | -0.29(-1.36%) |
May 09, 2024 | 22.10 | 22.10 | 21.25 | 21.28 | 30,308 | -0.50(-2.30%) |
May 08, 2024 | 22.55 | 22.65 | 21.62 | 21.78 | 29,490 | -0.54(-2.42%) |
May 07, 2024 | 21.98 | 22.37 | 21.70 | 22.32 | 37,550 | +0.21(+0.95%) |
May 06, 2024 | 22.35 | 22.60 | 22.07 | 22.11 | 50,718 | -0.72(-3.15%) |
May 03, 2024 | 22.69 | 22.98 | 22.40 | 22.83 | 32,756 | -0.42(-1.81%) |
May 02, 2024 | 22.88 | 23.82 | 22.88 | 23.25 | 35,224 | -0.41(-1.73%) |
May 01, 2024 | 24.02 | 24.13 | 22.71 | 23.66 | 91,820 | -0.42(-1.74%) |
Apr 30, 2024 | 23.71 | 24.08 | 23.23 | 24.08 | 167,363 | +0.90(+3.88%) |
Apr 29, 2024 | 23.01 | 23.27 | 22.69 | 23.18 | 19,828 | +18.56(+401.73%) |
Apr 26, 2024 | 4.700 | 4.700 | 4.538 | 4.620 | 516,731 | -0.04(-0.86%) |
Apr 25, 2024 | 4.640 | 4.785 | 4.520 | 4.660 | 515,235 | +0.13(+2.87%) |
Apr 24, 2024 | 4.630 | 4.660 | 4.500 | 4.530 | 268,225 | -0.02(-0.44%) |
Apr 23, 2024 | 4.680 | 4.718 | 4.510 | 4.550 | 283,076 | -0.18(-3.81%) |
Apr 22, 2024 | 5.020 | 5.060 | 4.670 | 4.730 | 572,540 | -0.32(-6.34%) |
Apr 19, 2024 | 5.290 | 5.320 | 5.010 | 5.050 | 340,908 | -0.31(-5.78%) |
Apr 18, 2024 | 5.380 | 5.500 | 5.210 | 5.360 | 182,519 | -0.11(-2.01%) |
Apr 17, 2024 | 5.430 | 5.555 | 5.323 | 5.470 | 333,883 | -0.05(-0.91%) |
Apr 16, 2024 | 5.310 | 5.610 | 5.310 | 5.520 | 538,323 | +0.16(+2.99%) |
Apr 15, 2024 | 5.150 | 5.415 | 4.935 | 5.360 | 624,916 | -0.04(-0.74%) |
Apr 12, 2024 | 5.300 | 5.480 | 5.235 | 5.400 | 664,182 | +0.26(+5.06%) |
Apr 11, 2024 | 4.970 | 5.250 | 4.970 | 5.140 | 383,959 | +0.12(+2.39%) |
Apr 10, 2024 | 4.850 | 5.060 | 4.825 | 5.020 | 421,996 | +0.37(+7.96%) |
Apr 09, 2024 | 4.610 | 4.790 | 4.570 | 4.650 | 253,013 | +0.02(+0.43%) |
Apr 08, 2024 | 4.760 | 4.770 | 4.610 | 4.630 | 384,082 | -0.18(-3.74%) |
Apr 05, 2024 | 4.930 | 4.965 | 4.750 | 4.810 | 271,918 | -0.08(-1.64%) |
Apr 04, 2024 | 4.640 | 4.930 | 4.590 | 4.890 | 231,592 | +0.11(+2.30%) |
Apr 03, 2024 | 4.770 | 4.820 | 4.610 | 4.780 | 219,029 | +0.02(+0.42%) |
Apr 02, 2024 | 4.750 | 4.780 | 4.640 | 4.760 | 527,822 | +0.13(+2.81%) |