Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 21.50 | 21.59 | 21.12 | 21.34 | 297,658 | -0.30(-1.39%) |
Jun 25, 2024 | 21.59 | 22.28 | 21.55 | 21.64 | 353,577 | +0.16(+0.74%) |
Jun 24, 2024 | 21.12 | 21.51 | 20.93 | 21.48 | 647,801 | +0.48(+2.29%) |
Jun 21, 2024 | 20.05 | 21.24 | 19.97 | 21.00 | 938,821 | +1.07(+5.37%) |
Jun 20, 2024 | 20.14 | 20.45 | 19.30 | 19.93 | 1,207,732 | +2.28(+12.92%) |
Jun 18, 2024 | 17.65 | 18.12 | 17.46 | 17.65 | 178,461 | -0.04(-0.23%) |
Jun 17, 2024 | 17.96 | 17.96 | 16.87 | 17.69 | 343,367 | -0.28(-1.56%) |
Jun 14, 2024 | 17.80 | 18.21 | 17.02 | 17.97 | 397,647 | +0.03(+0.17%) |
Jun 13, 2024 | 18.33 | 18.93 | 17.82 | 17.94 | 181,687 | -0.31(-1.70%) |
Jun 12, 2024 | 18.42 | 19.12 | 18.09 | 18.25 | 263,871 | +0.16(+0.88%) |
Jun 11, 2024 | 17.58 | 18.27 | 17.50 | 18.09 | 351,994 | +0.35(+1.97%) |
Jun 10, 2024 | 17.99 | 18.14 | 17.53 | 17.74 | 222,641 | -0.43(-2.37%) |
Jun 07, 2024 | 17.91 | 18.28 | 17.84 | 18.17 | 220,423 | +0.21(+1.17%) |
Jun 06, 2024 | 17.86 | 18.58 | 17.82 | 17.96 | 314,513 | +0.04(+0.22%) |
Jun 05, 2024 | 17.54 | 18.44 | 17.54 | 17.92 | 451,908 | +0.51(+2.93%) |
Jun 04, 2024 | 16.86 | 17.58 | 16.71 | 17.41 | 250,119 | +0.38(+2.23%) |
Jun 03, 2024 | 18.18 | 18.45 | 16.94 | 17.03 | 410,252 | -0.92(-5.13%) |
May 31, 2024 | 18.09 | 18.21 | 17.57 | 17.95 | 947,144 | +0.11(+0.62%) |
May 30, 2024 | 17.83 | 18.11 | 17.54 | 17.84 | 317,244 | +0.01(+0.06%) |
May 29, 2024 | 18.26 | 18.67 | 17.45 | 17.83 | 602,442 | -0.73(-3.93%) |
May 28, 2024 | 17.90 | 18.74 | 17.56 | 18.56 | 495,027 | +0.67(+3.75%) |
May 24, 2024 | 17.50 | 17.95 | 17.07 | 17.89 | 249,439 | +0.39(+2.23%) |
May 23, 2024 | 17.31 | 18.25 | 17.08 | 17.50 | 545,255 | +0.28(+1.63%) |
May 22, 2024 | 16.46 | 17.41 | 15.97 | 17.22 | 341,049 | +0.73(+4.43%) |
May 21, 2024 | 16.64 | 16.91 | 16.39 | 16.49 | 279,299 | -0.30(-1.79%) |
May 20, 2024 | 16.81 | 17.11 | 16.56 | 16.79 | 332,819 | +0.03(+0.18%) |
May 17, 2024 | 16.11 | 17.15 | 15.97 | 16.76 | 546,507 | +0.60(+3.71%) |
May 16, 2024 | 15.91 | 16.37 | 15.78 | 16.16 | 512,999 | +0.23(+1.48%) |
May 15, 2024 | 16.56 | 17.27 | 15.82 | 15.93 | 1,013,789 | -0.31(-1.94%) |
May 14, 2024 | 14.55 | 17.49 | 14.35 | 16.24 | 2,820,458 | +4.17(+34.55%) |
May 13, 2024 | 11.59 | 12.20 | 11.39 | 12.07 | 830,765 | +0.47(+4.05%) |
May 10, 2024 | 10.30 | 11.61 | 10.20 | 11.60 | 1,125,325 | +1.31(+12.73%) |
May 09, 2024 | 10.37 | 10.49 | 10.08 | 10.29 | 226,898 | -0.03(-0.29%) |
May 08, 2024 | 10.76 | 10.88 | 10.30 | 10.32 | 267,782 | -0.62(-5.67%) |
May 07, 2024 | 10.55 | 10.97 | 10.41 | 10.94 | 262,710 | +0.45(+4.29%) |
May 06, 2024 | 10.45 | 10.57 | 10.39 | 10.49 | 194,654 | +0.11(+1.06%) |
May 03, 2024 | 10.85 | 10.98 | 10.21 | 10.38 | 280,144 | -0.26(-2.44%) |
May 02, 2024 | 10.69 | 10.79 | 10.37 | 10.64 | 202,734 | +0.21(+2.01%) |
May 01, 2024 | 10.24 | 10.81 | 10.04 | 10.43 | 376,840 | +0.24(+2.36%) |
Apr 30, 2024 | 10.56 | 10.64 | 10.11 | 10.19 | 317,493 | -0.43(-4.05%) |
Apr 29, 2024 | 10.57 | 10.74 | 10.44 | 10.62 | 360,844 | +0.09(+0.85%) |
Apr 26, 2024 | 10.12 | 10.71 | 10.06 | 10.53 | 608,714 | +0.53(+5.30%) |
Apr 25, 2024 | 10.37 | 10.37 | 9.860 | 10.00 | 449,827 | -0.27(-2.63%) |
Apr 24, 2024 | 10.32 | 10.44 | 10.04 | 10.27 | 406,218 | -0.05(-0.48%) |
Apr 23, 2024 | 10.54 | 10.87 | 10.25 | 10.32 | 661,080 | -0.28(-2.64%) |
Apr 22, 2024 | 10.88 | 11.23 | 10.57 | 10.60 | 587,408 | +0.15(+1.44%) |
Apr 19, 2024 | 10.71 | 10.89 | 10.28 | 10.45 | 681,281 | -0.40(-3.69%) |
Apr 18, 2024 | 11.75 | 11.87 | 10.83 | 10.85 | 353,367 | -0.97(-8.21%) |
Apr 17, 2024 | 12.33 | 12.33 | 11.66 | 11.82 | 498,936 | -0.48(-3.90%) |
Apr 16, 2024 | 12.16 | 12.45 | 12.15 | 12.30 | 423,875 | -0.05(-0.40%) |
Apr 15, 2024 | 12.54 | 13.11 | 12.12 | 12.35 | 445,535 | -0.30(-2.37%) |
Apr 12, 2024 | 13.21 | 13.22 | 12.41 | 12.65 | 347,933 | -0.54(-4.09%) |
Apr 11, 2024 | 13.10 | 13.44 | 12.72 | 13.19 | 412,325 | +0.26(+2.01%) |
Apr 10, 2024 | 13.00 | 13.09 | 12.78 | 12.93 | 320,981 | -0.28(-2.12%) |
Apr 09, 2024 | 13.16 | 13.29 | 12.87 | 13.21 | 264,453 | +0.00(+0.00%) |
Apr 08, 2024 | 13.59 | 13.63 | 12.97 | 13.21 | 268,790 | -0.30(-2.22%) |
Apr 05, 2024 | 13.14 | 13.53 | 12.99 | 13.51 | 299,888 | +0.36(+2.74%) |
Apr 04, 2024 | 13.27 | 13.65 | 13.03 | 13.15 | 302,342 | +0.05(+0.38%) |
Apr 03, 2024 | 12.25 | 13.13 | 12.15 | 13.10 | 299,981 | +0.72(+5.82%) |
Apr 02, 2024 | 12.53 | 12.65 | 11.96 | 12.38 | 407,843 | -0.42(-3.28%) |