Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 29.37 | 30.66 | 28.30 | 29.29 | 30,253 | -0.52(-1.74%) |
Jun 12, 2024 | 31.33 | 31.50 | 28.90 | 29.81 | 84,864 | -0.92(-2.99%) |
Jun 11, 2024 | 31.09 | 32.67 | 30.22 | 30.73 | 63,686 | -1.66(-5.13%) |
Jun 10, 2024 | 36.58 | 36.80 | 31.64 | 32.39 | 125,087 | -4.19(-11.45%) |
Jun 07, 2024 | 33.76 | 37.00 | 33.23 | 36.58 | 56,718 | +1.88(+5.42%) |
Jun 06, 2024 | 36.59 | 41.87 | 34.35 | 34.70 | 96,229 | -1.69(-4.64%) |
Jun 05, 2024 | 36.67 | 37.48 | 36.00 | 36.39 | 31,252 | +0.62(+1.73%) |
Jun 04, 2024 | 36.23 | 37.38 | 34.50 | 35.77 | 81,506 | -0.23(-0.64%) |
Jun 03, 2024 | 35.07 | 38.78 | 34.15 | 36.00 | 146,710 | +1.28(+3.69%) |
May 31, 2024 | 31.67 | 36.20 | 31.09 | 34.72 | 95,465 | +3.28(+10.43%) |
May 30, 2024 | 29.37 | 32.19 | 28.00 | 31.44 | 96,890 | +2.44(+8.41%) |
May 29, 2024 | 27.61 | 30.41 | 27.05 | 29.00 | 122,724 | +0.74(+2.62%) |
May 28, 2024 | 25.99 | 30.56 | 25.37 | 28.26 | 130,681 | +3.69(+15.02%) |
May 24, 2024 | 25.90 | 26.25 | 24.34 | 24.57 | 56,326 | -0.89(-3.50%) |
May 23, 2024 | 25.84 | 28.93 | 24.66 | 25.46 | 83,123 | +0.00(+0.00%) |
May 22, 2024 | 24.75 | 26.64 | 24.25 | 25.46 | 58,278 | +0.86(+3.50%) |
May 21, 2024 | 25.83 | 26.78 | 23.51 | 24.60 | 165,028 | -1.23(-4.76%) |
May 20, 2024 | 27.09 | 29.19 | 25.62 | 25.83 | 102,829 | -0.60(-2.27%) |
May 17, 2024 | 26.63 | 27.06 | 25.27 | 26.43 | 25,691 | +0.09(+0.34%) |
May 16, 2024 | 26.84 | 26.85 | 25.49 | 26.34 | 31,363 | -0.31(-1.16%) |
May 15, 2024 | 24.94 | 27.44 | 24.94 | 26.65 | 123,376 | +1.90(+7.68%) |
May 14, 2024 | 21.59 | 25.10 | 21.59 | 24.75 | 164,730 | +3.30(+15.38%) |
May 13, 2024 | 21.01 | 22.43 | 21.01 | 21.45 | 25,200 | +0.28(+1.32%) |
May 10, 2024 | 22.31 | 23.53 | 20.50 | 21.17 | 54,832 | -0.69(-3.16%) |
May 09, 2024 | 22.73 | 23.53 | 21.39 | 21.86 | 44,221 | -1.39(-5.98%) |
May 08, 2024 | 23.00 | 23.51 | 22.51 | 23.25 | 41,193 | +0.05(+0.19%) |
May 07, 2024 | 25.32 | 25.77 | 23.01 | 23.20 | 82,896 | -2.54(-9.85%) |
May 06, 2024 | 23.93 | 26.23 | 23.92 | 25.74 | 67,692 | +0.14(+0.55%) |
May 03, 2024 | 26.24 | 27.29 | 24.78 | 25.60 | 137,405 | +1.17(+4.79%) |
May 02, 2024 | 23.55 | 25.38 | 23.00 | 24.43 | 148,505 | +1.79(+7.91%) |
May 01, 2024 | 22.29 | 23.80 | 21.80 | 22.64 | 76,475 | +0.57(+2.58%) |
Apr 30, 2024 | 21.70 | 22.60 | 20.10 | 22.07 | 62,567 | +0.07(+0.32%) |
Apr 29, 2024 | 21.74 | 22.57 | 20.45 | 22.00 | 162,679 | +0.97(+4.61%) |
Apr 26, 2024 | 20.98 | 21.74 | 20.71 | 21.03 | 123,840 | +0.13(+0.62%) |
Apr 25, 2024 | 20.37 | 21.67 | 20.01 | 20.90 | 121,641 | +0.18(+0.87%) |
Apr 24, 2024 | 20.73 | 21.25 | 20.19 | 20.72 | 135,444 | +0.13(+0.63%) |
Apr 23, 2024 | 20.26 | 21.72 | 19.28 | 20.59 | 124,359 | +2.33(+12.76%) |
Apr 22, 2024 | 17.80 | 18.98 | 16.98 | 18.26 | 93,807 | +0.35(+1.95%) |
Apr 19, 2024 | 17.08 | 17.99 | 17.08 | 17.91 | 58,520 | +0.63(+3.65%) |
Apr 18, 2024 | 18.66 | 18.66 | 16.90 | 17.28 | 35,798 | -1.22(-6.59%) |
Apr 17, 2024 | 18.51 | 19.19 | 18.15 | 18.50 | 46,691 | -0.27(-1.44%) |
Apr 16, 2024 | 18.77 | 19.00 | 17.02 | 18.77 | 69,255 | -0.22(-1.16%) |
Apr 15, 2024 | 19.91 | 21.67 | 18.99 | 18.99 | 200,678 | -0.40(-2.06%) |
Apr 12, 2024 | 18.00 | 19.78 | 17.95 | 19.39 | 311,172 | +1.35(+7.48%) |
Apr 11, 2024 | 16.70 | 18.40 | 16.40 | 18.04 | 114,299 | +1.72(+10.54%) |
Apr 10, 2024 | 13.44 | 16.79 | 13.44 | 16.32 | 133,468 | +2.33(+16.65%) |
Apr 09, 2024 | 12.52 | 14.49 | 12.52 | 13.99 | 60,630 | +0.87(+6.63%) |
Apr 08, 2024 | 13.43 | 14.50 | 11.66 | 13.12 | 378,146 | -0.19(-1.43%) |
Apr 05, 2024 | 14.19 | 16.50 | 13.19 | 13.31 | 242,352 | +12.81(+2540.35%) |
Apr 04, 2024 | 0.4900 | 0.5233 | 0.4900 | 0.5041 | 677,562 | +0.01(+2.86%) |
Apr 03, 2024 | 0.5200 | 0.5399 | 0.4711 | 0.4901 | 1,556,496 | -0.04(-7.55%) |
Apr 02, 2024 | 0.5966 | 0.6100 | 0.5101 | 0.5301 | 1,084,748 | -0.03(-5.36%) |