Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.44 | 15.56 | 15.10 | 15.16 | 1,131,707 | -0.57(-3.62%) |
Jun 13, 2024 | 15.90 | 15.97 | 15.50 | 15.73 | 784,968 | -0.22(-1.38%) |
Jun 12, 2024 | 16.03 | 16.30 | 15.85 | 15.95 | 2,771,390 | +0.33(+2.11%) |
Jun 11, 2024 | 15.27 | 15.62 | 15.24 | 15.62 | 1,917,231 | +0.16(+1.03%) |
Jun 10, 2024 | 15.48 | 15.63 | 15.13 | 15.46 | 1,421,925 | -0.21(-1.34%) |
Jun 07, 2024 | 15.67 | 15.78 | 15.54 | 15.67 | 1,082,906 | -0.20(-1.26%) |
Jun 06, 2024 | 16.08 | 16.24 | 15.71 | 15.87 | 1,196,201 | -0.21(-1.31%) |
Jun 05, 2024 | 15.81 | 16.08 | 15.64 | 16.08 | 1,295,241 | +0.39(+2.49%) |
Jun 04, 2024 | 15.73 | 15.93 | 15.64 | 15.69 | 1,088,066 | -0.11(-0.70%) |
Jun 03, 2024 | 15.98 | 16.04 | 15.74 | 15.80 | 1,323,460 | +0.00(+0.00%) |
May 31, 2024 | 15.85 | 15.92 | 15.56 | 15.80 | 1,440,036 | +0.01(+0.06%) |
May 30, 2024 | 16.05 | 16.22 | 15.77 | 15.79 | 1,466,237 | -0.10(-0.63%) |
May 29, 2024 | 16.00 | 16.34 | 15.87 | 15.89 | 1,454,538 | -0.28(-1.73%) |
May 28, 2024 | 16.24 | 16.24 | 16.02 | 16.17 | 1,592,815 | -0.07(-0.43%) |
May 24, 2024 | 16.11 | 16.25 | 16.01 | 16.24 | 1,317,415 | +0.21(+1.31%) |
May 23, 2024 | 16.19 | 16.24 | 15.94 | 16.03 | 1,131,078 | -0.08(-0.50%) |
May 22, 2024 | 16.31 | 16.45 | 15.96 | 16.11 | 1,627,638 | -0.27(-1.65%) |
May 21, 2024 | 16.30 | 16.62 | 16.25 | 16.38 | 1,437,962 | -0.05(-0.30%) |
May 20, 2024 | 16.94 | 16.96 | 16.33 | 16.43 | 1,531,227 | -0.56(-3.30%) |
May 17, 2024 | 17.03 | 17.16 | 16.89 | 16.99 | 1,146,312 | -0.05(-0.29%) |
May 16, 2024 | 17.15 | 17.21 | 16.92 | 17.04 | 1,509,339 | -0.20(-1.16%) |
May 15, 2024 | 17.57 | 17.63 | 17.15 | 17.24 | 1,637,809 | -0.08(-0.46%) |
May 14, 2024 | 17.53 | 17.65 | 17.27 | 17.32 | 1,610,017 | +0.10(+0.58%) |
May 13, 2024 | 16.75 | 17.32 | 16.72 | 17.22 | 2,126,168 | +0.59(+3.55%) |
May 10, 2024 | 17.26 | 17.34 | 16.41 | 16.63 | 1,587,818 | -0.62(-3.59%) |
May 09, 2024 | 16.79 | 17.34 | 16.70 | 17.25 | 2,198,725 | +0.41(+2.43%) |
May 08, 2024 | 16.30 | 16.99 | 15.70 | 16.84 | 3,751,705 | -0.74(-4.21%) |
May 07, 2024 | 18.00 | 18.02 | 17.57 | 17.58 | 2,016,929 | -0.30(-1.68%) |
May 06, 2024 | 17.23 | 17.93 | 17.23 | 17.88 | 2,521,003 | +0.83(+4.87%) |
May 03, 2024 | 17.23 | 17.33 | 16.91 | 17.05 | 1,022,355 | +0.11(+0.65%) |
May 02, 2024 | 16.94 | 17.05 | 16.52 | 16.94 | 1,021,709 | +0.07(+0.41%) |
May 01, 2024 | 16.82 | 17.21 | 16.64 | 16.87 | 1,459,894 | -0.03(-0.18%) |
Apr 30, 2024 | 17.22 | 17.38 | 16.83 | 16.90 | 1,340,176 | -0.41(-2.37%) |
Apr 29, 2024 | 17.12 | 17.39 | 17.10 | 17.31 | 1,015,248 | +0.34(+2.00%) |
Apr 26, 2024 | 17.13 | 17.38 | 16.93 | 16.97 | 1,374,932 | -0.16(-0.93%) |
Apr 25, 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 769,705 | -0.21(-1.21%) |
Apr 24, 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 1,081,831 | -0.37(-2.09%) |
Apr 23, 2024 | 17.35 | 17.75 | 17.20 | 17.71 | 1,873,924 | +0.52(+3.03%) |
Apr 22, 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 1,028,113 | +0.28(+1.66%) |
Apr 19, 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 989,007 | +0.04(+0.24%) |
Apr 18, 2024 | 17.00 | 17.08 | 16.71 | 16.87 | 1,489,668 | -0.11(-0.65%) |
Apr 17, 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 909,092 | +0.05(+0.30%) |
Apr 16, 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 930,113 | +0.04(+0.24%) |
Apr 15, 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 1,389,713 | -0.59(-3.38%) |
Apr 12, 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 1,151,381 | -0.32(-1.80%) |
Apr 11, 2024 | 17.89 | 17.98 | 17.75 | 17.80 | 919,160 | -0.08(-0.45%) |
Apr 10, 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 1,428,256 | -0.25(-1.38%) |
Apr 09, 2024 | 18.12 | 18.23 | 17.86 | 18.13 | 1,471,830 | +0.04(+0.22%) |
Apr 08, 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 1,469,375 | -0.21(-1.15%) |
Apr 05, 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 1,255,948 | -0.39(-2.09%) |
Apr 04, 2024 | 19.16 | 19.32 | 18.65 | 18.69 | 1,506,221 | -0.33(-1.74%) |
Apr 03, 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 1,085,704 | +0.27(+1.44%) |
Apr 02, 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 1,326,740 | -0.04(-0.21%) |