Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2024 | 16.62 | 16.79 | 16.52 | 16.60 | 9,791 | +0.51(+3.17%) |
Jun 18, 2024 | 15.89 | 16.09 | 15.83 | 16.09 | 21,069 | -0.62(-3.71%) |
Jun 17, 2024 | 16.58 | 16.77 | 16.46 | 16.71 | 14,158 | +0.69(+4.31%) |
Jun 14, 2024 | 16.59 | 16.59 | 15.85 | 16.02 | 37,798 | -0.38(-2.32%) |
Jun 13, 2024 | 16.49 | 16.60 | 16.20 | 16.40 | 14,639 | -0.21(-1.26%) |
Jun 12, 2024 | 16.90 | 17.05 | 16.52 | 16.61 | 32,341 | +0.12(+0.73%) |
Jun 11, 2024 | 16.70 | 16.70 | 16.19 | 16.49 | 44,815 | -0.77(-4.46%) |
Jun 10, 2024 | 17.30 | 17.48 | 17.25 | 17.26 | 18,267 | -0.13(-0.75%) |
Jun 07, 2024 | 17.90 | 17.96 | 16.95 | 17.39 | 43,467 | -0.39(-2.19%) |
Jun 06, 2024 | 18.02 | 18.06 | 17.78 | 17.78 | 16,515 | -0.38(-2.09%) |
Jun 05, 2024 | 17.80 | 18.16 | 17.80 | 18.16 | 65,174 | +0.36(+2.02%) |
Jun 04, 2024 | 17.71 | 17.92 | 17.67 | 17.80 | 9,010 | +0.19(+1.08%) |
Jun 03, 2024 | 17.93 | 18.00 | 17.55 | 17.61 | 37,727 | -0.07(-0.40%) |
May 31, 2024 | 17.79 | 17.79 | 17.49 | 17.68 | 24,631 | +0.02(+0.11%) |
May 30, 2024 | 17.71 | 17.90 | 17.62 | 17.66 | 21,697 | +0.05(+0.28%) |
May 29, 2024 | 17.80 | 17.84 | 17.60 | 17.61 | 34,658 | -0.37(-2.06%) |
May 28, 2024 | 18.24 | 18.24 | 17.72 | 17.98 | 24,758 | -0.16(-0.88%) |
May 27, 2024 | 18.27 | 18.54 | 18.14 | 18.14 | 68,042 | +0.58(+3.30%) |
May 24, 2024 | 17.46 | 17.56 | 17.10 | 17.56 | 30,320 | -0.28(-1.57%) |
May 23, 2024 | 18.01 | 18.01 | 17.46 | 17.84 | 61,268 | +0.31(+1.77%) |
May 22, 2024 | 17.30 | 17.70 | 17.20 | 17.53 | 32,132 | +0.14(+0.81%) |
May 21, 2024 | 17.44 | 17.95 | 17.25 | 17.39 | 134,132 | +2.96(+20.51%) |
May 17, 2024 | 14.43 | 0 | +0.65(+4.72%) | |||
May 16, 2024 | 13.92 | 13.92 | 13.72 | 13.78 | 11,785 | -0.30(-2.13%) |
May 15, 2024 | 13.86 | 14.08 | 13.78 | 14.08 | 13,104 | +0.55(+4.07%) |
May 14, 2024 | 13.56 | 13.67 | 13.40 | 13.53 | 28,951 | -0.33(-2.38%) |
May 13, 2024 | 13.95 | 13.95 | 13.82 | 13.86 | 5,337 | +0.26(+1.91%) |
May 10, 2024 | 14.12 | 14.12 | 13.54 | 13.60 | 31,731 | -0.51(-3.61%) |
May 09, 2024 | 13.93 | 14.17 | 13.93 | 14.11 | 4,446 | +0.05(+0.36%) |
May 08, 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 5,510 | -0.31(-2.16%) |
May 07, 2024 | 14.40 | 14.45 | 14.32 | 14.37 | 3,018 | +0.01(+0.07%) |
May 06, 2024 | 14.52 | 14.65 | 14.32 | 14.36 | 15,045 | -0.08(-0.55%) |
May 03, 2024 | 14.32 | 14.47 | 14.29 | 14.44 | 57,693 | +0.35(+2.48%) |
May 02, 2024 | 13.98 | 14.11 | 13.95 | 14.09 | 26,629 | +0.31(+2.25%) |
May 01, 2024 | 13.65 | 14.11 | 13.54 | 13.78 | 65,267 | -0.03(-0.22%) |
Apr 30, 2024 | 14.20 | 14.27 | 13.81 | 13.81 | 49,715 | -1.04(-7.00%) |
Apr 29, 2024 | 14.62 | 14.87 | 14.62 | 14.85 | 5,368 | +0.09(+0.61%) |
Apr 26, 2024 | 14.61 | 14.85 | 14.60 | 14.76 | 9,164 | -0.05(-0.34%) |
Apr 25, 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 6,660 | +0.05(+0.34%) |
Apr 24, 2024 | 15.30 | 15.30 | 14.72 | 14.76 | 41,091 | -0.35(-2.32%) |
Apr 23, 2024 | 14.96 | 15.32 | 14.96 | 15.11 | 12,943 | +0.10(+0.67%) |
Apr 22, 2024 | 15.09 | 15.11 | 14.92 | 15.01 | 16,979 | +0.35(+2.39%) |
Apr 19, 2024 | 14.60 | 14.66 | 14.39 | 14.66 | 20,827 | +0.15(+1.03%) |
Apr 18, 2024 | 14.34 | 14.59 | 14.31 | 14.51 | 48,938 | +0.31(+2.18%) |
Apr 17, 2024 | 14.40 | 14.48 | 13.97 | 14.20 | 27,892 | -0.33(-2.27%) |
Apr 16, 2024 | 14.65 | 14.65 | 14.25 | 14.53 | 21,442 | -0.15(-1.02%) |
Apr 15, 2024 | 15.26 | 15.26 | 14.37 | 14.68 | 38,461 | -0.55(-3.61%) |
Apr 12, 2024 | 16.49 | 16.49 | 14.55 | 15.23 | 70,233 | -1.30(-7.86%) |
Apr 11, 2024 | 16.70 | 16.70 | 16.43 | 16.53 | 14,857 | +0.02(+0.12%) |
Apr 10, 2024 | 16.13 | 16.58 | 16.13 | 16.51 | 14,529 | +0.10(+0.61%) |
Apr 09, 2024 | 16.90 | 16.90 | 16.14 | 16.41 | 35,719 | -0.86(-4.98%) |
Apr 08, 2024 | 16.99 | 17.32 | 16.89 | 17.27 | 82,444 | +1.84(+11.92%) |
Apr 05, 2024 | 15.43 | 15.60 | 15.40 | 15.43 | 60,160 | -0.25(-1.59%) |
Apr 04, 2024 | 15.62 | 15.96 | 15.61 | 15.68 | 13,214 | +0.24(+1.55%) |
Apr 03, 2024 | 15.39 | 15.67 | 15.39 | 15.44 | 9,973 | +0.12(+0.78%) |
Apr 02, 2024 | 15.25 | 15.48 | 15.05 | 15.32 | 46,008 | -0.91(-5.61%) |