Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 17.16 | 17.16 | 16.51 | 16.71 | 132,614 | +0.08(+0.48%) |
Jun 07, 2024 | 15.91 | 16.79 | 15.91 | 16.63 | 123,589 | +0.83(+5.25%) |
Jun 06, 2024 | 16.40 | 16.75 | 15.68 | 15.80 | 150,015 | -0.49(-3.01%) |
Jun 05, 2024 | 16.36 | 17.05 | 16.16 | 16.29 | 80,024 | -0.40(-2.40%) |
Jun 04, 2024 | 15.71 | 16.80 | 15.17 | 16.69 | 218,886 | +0.76(+4.77%) |
Jun 03, 2024 | 15.31 | 16.25 | 15.15 | 15.93 | 113,969 | +0.46(+2.97%) |
May 31, 2024 | 15.17 | 15.67 | 15.08 | 15.47 | 60,429 | +0.28(+1.84%) |
May 30, 2024 | 15.25 | 15.66 | 14.94 | 15.19 | 70,852 | +0.53(+3.62%) |
May 29, 2024 | 14.99 | 15.70 | 14.61 | 14.66 | 103,007 | -0.34(-2.27%) |
May 28, 2024 | 15.21 | 15.51 | 14.89 | 15.00 | 141,266 | -0.15(-0.99%) |
May 27, 2024 | 15.69 | 15.69 | 15.13 | 15.15 | 10,526 | -0.38(-2.45%) |
May 24, 2024 | 15.88 | 16.13 | 15.40 | 15.53 | 146,913 | -0.08(-0.51%) |
May 23, 2024 | 16.77 | 16.80 | 15.52 | 15.61 | 236,698 | -1.32(-7.77%) |
May 22, 2024 | 17.29 | 17.47 | 16.71 | 16.93 | 43,710 | -0.43(-2.45%) |
May 21, 2024 | 17.33 | 17.35 | 16.66 | 17.35 | 112,775 | -0.46(-2.58%) |
May 17, 2024 | 17.81 | 0 | -1.24(-6.51%) | |||
May 16, 2024 | 17.70 | 19.25 | 17.70 | 19.05 | 275,754 | +1.34(+7.57%) |
May 15, 2024 | 17.91 | 18.11 | 17.44 | 17.71 | 63,932 | -0.55(-3.01%) |
May 14, 2024 | 17.33 | 18.29 | 17.21 | 18.26 | 130,797 | +0.99(+5.73%) |
May 13, 2024 | 17.40 | 18.13 | 17.03 | 17.27 | 136,788 | -0.21(-1.20%) |
May 10, 2024 | 17.61 | 17.83 | 16.94 | 17.48 | 121,922 | -0.48(-2.67%) |
May 09, 2024 | 17.60 | 18.30 | 17.24 | 17.96 | 190,154 | +0.96(+5.65%) |
May 08, 2024 | 16.92 | 17.19 | 16.48 | 17.00 | 77,693 | +0.34(+2.04%) |
May 07, 2024 | 17.45 | 17.86 | 16.66 | 16.66 | 213,014 | -1.43(-7.90%) |
May 06, 2024 | 18.30 | 18.90 | 16.73 | 18.09 | 109,278 | +0.04(+0.22%) |
May 03, 2024 | 18.46 | 18.90 | 17.70 | 18.05 | 139,758 | -0.22(-1.20%) |
May 02, 2024 | 18.39 | 19.60 | 18.10 | 18.27 | 162,497 | -0.04(-0.22%) |
May 01, 2024 | 20.99 | 20.99 | 17.90 | 18.31 | 452,097 | +1.11(+6.45%) |
Apr 30, 2024 | 16.61 | 21.50 | 16.60 | 17.20 | 1,436,780 | +0.59(+3.55%) |
Apr 29, 2024 | 16.49 | 17.66 | 16.07 | 16.61 | 120,790 | -0.18(-1.07%) |
Apr 26, 2024 | 16.02 | 17.00 | 16.02 | 16.79 | 49,905 | +0.51(+3.13%) |
Apr 25, 2024 | 16.76 | 16.90 | 15.98 | 16.28 | 53,353 | -0.55(-3.27%) |
Apr 24, 2024 | 16.76 | 17.30 | 16.45 | 16.83 | 56,902 | +0.03(+0.18%) |
Apr 23, 2024 | 16.90 | 17.04 | 16.55 | 16.80 | 42,072 | +0.35(+2.13%) |
Apr 22, 2024 | 16.98 | 17.30 | 16.39 | 16.45 | 52,910 | -0.63(-3.69%) |
Apr 19, 2024 | 17.41 | 17.71 | 17.00 | 17.08 | 51,487 | -0.66(-3.72%) |
Apr 18, 2024 | 18.42 | 18.42 | 17.67 | 17.74 | 25,586 | -0.45(-2.47%) |
Apr 17, 2024 | 17.25 | 18.78 | 17.12 | 18.19 | 131,740 | +1.18(+6.94%) |
Apr 16, 2024 | 16.76 | 17.77 | 16.75 | 17.01 | 54,953 | -0.17(-0.99%) |
Apr 15, 2024 | 17.67 | 17.72 | 16.83 | 17.18 | 79,951 | -0.26(-1.49%) |
Apr 12, 2024 | 19.00 | 19.19 | 17.25 | 17.44 | 143,373 | -1.15(-6.19%) |
Apr 11, 2024 | 18.93 | 19.44 | 18.34 | 18.59 | 41,248 | -0.26(-1.38%) |
Apr 10, 2024 | 19.00 | 19.60 | 18.76 | 18.85 | 42,063 | -0.55(-2.84%) |
Apr 09, 2024 | 19.13 | 19.42 | 18.75 | 19.40 | 41,071 | +0.43(+2.27%) |
Apr 08, 2024 | 19.16 | 19.59 | 18.78 | 18.97 | 47,308 | -0.13(-0.68%) |
Apr 05, 2024 | 18.35 | 19.19 | 18.05 | 19.10 | 204,965 | +1.15(+6.41%) |
Apr 04, 2024 | 19.97 | 20.74 | 17.71 | 17.95 | 311,590 | -2.30(-11.36%) |
Apr 03, 2024 | 20.34 | 20.34 | 19.73 | 20.25 | 116,170 | +0.15(+0.75%) |
Apr 02, 2024 | 20.25 | 20.36 | 19.80 | 20.10 | 90,788 | -0.05(-0.25%) |