Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 20.15 | 20.48 | 19.88 | 20.09 | 19,570 | +0.08(+0.40%) |
Jun 11, 2024 | 20.10 | 20.23 | 19.90 | 20.01 | 17,729 | -0.22(-1.09%) |
Jun 10, 2024 | 20.40 | 20.61 | 20.05 | 20.23 | 17,971 | -0.23(-1.12%) |
Jun 07, 2024 | 20.25 | 20.55 | 20.22 | 20.46 | 13,550 | -0.05(-0.24%) |
Jun 06, 2024 | 20.25 | 20.67 | 20.25 | 20.51 | 10,325 | +0.07(+0.34%) |
Jun 05, 2024 | 20.60 | 20.78 | 20.12 | 20.44 | 25,701 | -0.19(-0.92%) |
Jun 04, 2024 | 20.62 | 21.27 | 20.45 | 20.63 | 50,373 | -0.15(-0.72%) |
Jun 03, 2024 | 20.50 | 21.06 | 20.09 | 20.78 | 77,866 | +0.00(+0.00%) |
May 31, 2024 | 19.24 | 21.23 | 18.76 | 20.78 | 156,751 | +1.55(+8.06%) |
May 30, 2024 | 18.87 | 19.38 | 18.87 | 19.23 | 2,933 | +0.06(+0.32%) |
May 29, 2024 | 18.95 | 19.37 | 18.64 | 19.17 | 12,445 | +0.22(+1.15%) |
May 28, 2024 | 18.59 | 19.43 | 18.59 | 18.95 | 8,686 | +0.26(+1.39%) |
May 24, 2024 | 18.60 | 18.74 | 18.60 | 18.69 | 6,825 | +0.12(+0.65%) |
May 23, 2024 | 18.35 | 18.94 | 18.35 | 18.57 | 25,158 | -0.02(-0.11%) |
May 22, 2024 | 18.36 | 19.00 | 18.36 | 18.59 | 34,105 | -0.22(-1.17%) |
May 21, 2024 | 19.04 | 19.95 | 18.54 | 18.81 | 17,219 | -0.38(-1.98%) |
May 20, 2024 | 18.87 | 19.50 | 18.70 | 19.19 | 32,491 | +0.45(+2.40%) |
May 17, 2024 | 18.96 | 18.98 | 18.00 | 18.74 | 14,962 | +0.05(+0.27%) |
May 16, 2024 | 18.05 | 19.05 | 18.05 | 18.69 | 33,628 | +0.80(+4.47%) |
May 15, 2024 | 17.75 | 18.17 | 17.48 | 17.89 | 51,735 | +0.46(+2.64%) |
May 14, 2024 | 17.45 | 17.76 | 17.22 | 17.43 | 67,027 | -0.02(-0.11%) |
May 13, 2024 | 17.29 | 18.20 | 17.10 | 17.45 | 105,305 | +0.30(+1.75%) |
May 10, 2024 | 17.29 | 17.29 | 16.95 | 17.15 | 43,384 | +0.09(+0.56%) |
May 09, 2024 | 17.21 | 17.36 | 16.48 | 17.05 | 88,561 | -0.07(-0.38%) |
May 08, 2024 | 16.96 | 17.22 | 16.57 | 17.12 | 54,365 | -0.03(-0.17%) |
May 07, 2024 | 17.54 | 17.95 | 17.00 | 17.15 | 42,816 | -0.30(-1.72%) |
May 06, 2024 | 17.49 | 17.94 | 17.15 | 17.45 | 25,167 | +0.05(+0.29%) |
May 03, 2024 | 16.93 | 17.81 | 16.50 | 17.40 | 31,017 | +0.70(+4.19%) |
May 02, 2024 | 15.97 | 16.93 | 15.79 | 16.70 | 10,820 | +0.62(+3.86%) |
May 01, 2024 | 17.10 | 17.10 | 15.88 | 16.08 | 15,680 | -0.50(-3.02%) |
Apr 30, 2024 | 15.39 | 17.28 | 15.39 | 16.58 | 48,485 | +0.89(+5.67%) |
Apr 29, 2024 | 14.20 | 15.95 | 14.20 | 15.69 | 40,986 | +1.41(+9.87%) |
Apr 26, 2024 | 14.15 | 14.63 | 14.15 | 14.28 | 12,543 | +0.15(+1.06%) |
Apr 25, 2024 | 14.20 | 14.38 | 14.07 | 14.13 | 9,131 | -0.15(-1.05%) |
Apr 24, 2024 | 13.91 | 14.33 | 13.91 | 14.28 | 43,044 | +0.42(+3.03%) |
Apr 23, 2024 | 14.81 | 14.81 | 13.85 | 13.86 | 53,598 | -0.38(-2.67%) |
Apr 22, 2024 | 14.50 | 14.50 | 13.80 | 14.24 | 16,748 | -0.04(-0.28%) |
Apr 19, 2024 | 14.25 | 14.29 | 14.01 | 14.28 | 4,278 | +0.16(+1.13%) |
Apr 18, 2024 | 14.41 | 14.41 | 13.88 | 14.12 | 12,069 | +0.17(+1.22%) |
Apr 17, 2024 | 14.50 | 14.50 | 13.85 | 13.95 | 16,936 | -0.19(-1.34%) |
Apr 16, 2024 | 14.20 | 14.39 | 13.80 | 14.14 | 19,397 | +0.08(+0.57%) |
Apr 15, 2024 | 14.20 | 14.50 | 13.90 | 14.06 | 36,520 | -0.14(-0.99%) |
Apr 12, 2024 | 14.33 | 14.38 | 14.04 | 14.20 | 15,235 | +0.06(+0.42%) |
Apr 11, 2024 | 14.01 | 14.78 | 13.97 | 14.14 | 38,773 | +0.47(+3.44%) |
Apr 10, 2024 | 14.20 | 14.43 | 13.66 | 13.67 | 32,782 | -0.60(-4.20%) |
Apr 09, 2024 | 14.46 | 14.46 | 14.11 | 14.27 | 32,791 | +0.06(+0.42%) |
Apr 08, 2024 | 14.94 | 14.94 | 14.04 | 14.21 | 23,909 | -0.56(-3.79%) |
Apr 05, 2024 | 14.99 | 14.99 | 14.50 | 14.77 | 10,310 | +0.05(+0.34%) |
Apr 04, 2024 | 14.30 | 15.32 | 14.30 | 14.72 | 12,108 | +0.31(+2.15%) |
Apr 03, 2024 | 14.60 | 14.85 | 14.20 | 14.41 | 22,705 | -0.19(-1.30%) |
Apr 02, 2024 | 14.38 | 14.60 | 14.00 | 14.60 | 15,894 | +0.05(+0.34%) |