Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 14.29 | 14.29 | 13.75 | 13.76 | 1,029,960 | -0.53(-3.71%) |
Jun 12, 2024 | 14.71 | 15.00 | 14.26 | 14.29 | 921,957 | -0.07(-0.49%) |
Jun 11, 2024 | 14.25 | 14.47 | 14.04 | 14.36 | 1,040,713 | +0.03(+0.21%) |
Jun 10, 2024 | 14.36 | 14.56 | 14.06 | 14.33 | 1,325,443 | -0.09(-0.62%) |
Jun 07, 2024 | 14.37 | 14.45 | 14.08 | 14.42 | 1,522,498 | -0.12(-0.83%) |
Jun 06, 2024 | 14.47 | 14.64 | 13.96 | 14.54 | 1,995,864 | -0.07(-0.48%) |
Jun 05, 2024 | 15.36 | 15.52 | 14.43 | 14.61 | 1,761,045 | -0.71(-4.63%) |
Jun 04, 2024 | 15.29 | 15.50 | 15.12 | 15.32 | 825,276 | -0.15(-0.97%) |
Jun 03, 2024 | 15.00 | 15.73 | 15.00 | 15.47 | 1,135,641 | +0.38(+2.52%) |
May 31, 2024 | 14.77 | 15.21 | 14.63 | 15.09 | 1,181,359 | +0.45(+3.07%) |
May 30, 2024 | 14.50 | 14.90 | 14.43 | 14.64 | 1,208,144 | +0.47(+3.32%) |
May 29, 2024 | 14.01 | 14.42 | 13.88 | 14.17 | 1,200,187 | +0.07(+0.50%) |
May 28, 2024 | 14.73 | 14.73 | 14.05 | 14.10 | 1,312,103 | -0.67(-4.54%) |
May 24, 2024 | 15.07 | 15.09 | 14.49 | 14.77 | 1,021,407 | -0.23(-1.53%) |
May 23, 2024 | 15.33 | 15.33 | 14.81 | 15.00 | 1,084,490 | -0.36(-2.34%) |
May 22, 2024 | 15.73 | 15.86 | 15.32 | 15.36 | 799,183 | -0.44(-2.78%) |
May 21, 2024 | 15.52 | 15.88 | 15.44 | 15.80 | 1,019,619 | +0.26(+1.67%) |
May 20, 2024 | 15.64 | 15.84 | 15.43 | 15.54 | 792,668 | -0.24(-1.52%) |
May 17, 2024 | 15.99 | 16.13 | 15.75 | 15.78 | 713,177 | -0.23(-1.44%) |
May 16, 2024 | 16.02 | 16.41 | 15.76 | 16.01 | 1,048,219 | +0.00(+0.00%) |
May 15, 2024 | 15.61 | 16.41 | 15.15 | 16.01 | 2,032,823 | +0.73(+4.78%) |
May 14, 2024 | 15.61 | 16.03 | 15.06 | 15.28 | 1,343,946 | +0.34(+2.28%) |
May 13, 2024 | 14.90 | 15.63 | 14.81 | 14.94 | 1,298,548 | +0.18(+1.22%) |
May 10, 2024 | 15.01 | 15.16 | 14.17 | 14.76 | 2,385,397 | -0.39(-2.57%) |
May 09, 2024 | 15.09 | 15.53 | 14.60 | 15.15 | 2,210,489 | +0.25(+1.68%) |
May 08, 2024 | 16.85 | 17.25 | 14.38 | 14.90 | 4,635,844 | -2.97(-16.62%) |
May 07, 2024 | 18.22 | 18.68 | 17.79 | 17.87 | 1,140,159 | -0.40(-2.19%) |
May 06, 2024 | 18.22 | 18.55 | 18.05 | 18.27 | 753,528 | +0.37(+2.07%) |
May 03, 2024 | 18.07 | 18.38 | 17.86 | 17.90 | 1,032,648 | +0.33(+1.88%) |
May 02, 2024 | 17.89 | 18.05 | 17.16 | 17.57 | 1,011,811 | -0.13(-0.73%) |
May 01, 2024 | 17.42 | 18.31 | 17.10 | 17.70 | 1,286,607 | +0.28(+1.61%) |
Apr 30, 2024 | 17.53 | 17.82 | 17.40 | 17.42 | 984,052 | -0.22(-1.25%) |
Apr 29, 2024 | 18.02 | 18.41 | 17.46 | 17.64 | 995,194 | -0.24(-1.34%) |
Apr 26, 2024 | 18.03 | 18.29 | 17.68 | 17.88 | 768,041 | +0.01(+0.06%) |
Apr 25, 2024 | 17.45 | 17.88 | 17.25 | 17.87 | 1,249,926 | +0.14(+0.79%) |
Apr 24, 2024 | 18.79 | 18.79 | 17.71 | 17.73 | 1,086,086 | -1.11(-5.89%) |
Apr 23, 2024 | 18.56 | 18.99 | 18.45 | 18.84 | 676,657 | +0.40(+2.17%) |
Apr 22, 2024 | 18.82 | 18.86 | 18.23 | 18.44 | 813,062 | -0.34(-1.81%) |
Apr 19, 2024 | 18.56 | 18.86 | 18.44 | 18.78 | 614,208 | +0.06(+0.32%) |
Apr 18, 2024 | 18.99 | 19.29 | 18.69 | 18.72 | 706,585 | -0.26(-1.37%) |
Apr 17, 2024 | 19.03 | 19.49 | 18.91 | 18.98 | 811,763 | +0.10(+0.53%) |
Apr 16, 2024 | 19.06 | 19.20 | 18.70 | 18.88 | 821,593 | -0.34(-1.77%) |
Apr 15, 2024 | 19.70 | 20.14 | 19.14 | 19.22 | 959,066 | -0.30(-1.54%) |
Apr 12, 2024 | 19.51 | 19.79 | 19.29 | 19.52 | 1,036,199 | -0.12(-0.61%) |
Apr 11, 2024 | 19.31 | 19.65 | 19.01 | 19.64 | 1,208,702 | +0.51(+2.67%) |
Apr 10, 2024 | 19.90 | 20.07 | 18.42 | 19.13 | 2,516,778 | -1.49(-7.23%) |
Apr 09, 2024 | 20.45 | 20.71 | 20.23 | 20.62 | 763,845 | +0.41(+2.03%) |
Apr 08, 2024 | 20.66 | 20.80 | 20.19 | 20.21 | 1,033,524 | -0.14(-0.69%) |
Apr 05, 2024 | 20.33 | 20.55 | 20.23 | 20.35 | 653,996 | +0.05(+0.25%) |
Apr 04, 2024 | 20.94 | 21.25 | 20.20 | 20.30 | 1,445,289 | -0.35(-1.69%) |
Apr 03, 2024 | 20.91 | 20.98 | 20.48 | 20.65 | 1,035,081 | -0.28(-1.34%) |
Apr 02, 2024 | 21.15 | 21.25 | 20.55 | 20.93 | 1,093,519 | -0.64(-2.97%) |