Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 18.96 | 19.70 | 18.41 | 19.58 | 10,805 | +0.96(+5.16%) |
Jun 07, 2024 | 18.56 | 18.80 | 18.36 | 18.62 | 3,397 | -0.35(-1.84%) |
Jun 06, 2024 | 18.75 | 18.97 | 18.05 | 18.97 | 8,663 | -0.15(-0.78%) |
Jun 05, 2024 | 19.57 | 19.77 | 18.64 | 19.12 | 12,670 | -0.51(-2.59%) |
Jun 04, 2024 | 19.51 | 19.93 | 19.39 | 19.63 | 9,741 | -0.31(-1.55%) |
Jun 03, 2024 | 19.42 | 20.29 | 19.42 | 19.93 | 9,381 | +0.57(+2.93%) |
May 31, 2024 | 18.94 | 19.37 | 18.93 | 19.37 | 3,252 | +0.76(+4.07%) |
May 30, 2024 | 19.62 | 19.62 | 17.80 | 18.61 | 27,703 | -0.83(-4.25%) |
May 29, 2024 | 19.87 | 19.87 | 18.78 | 19.44 | 3,361 | -0.44(-2.20%) |
May 28, 2024 | 19.12 | 19.87 | 19.11 | 19.87 | 10,423 | +0.95(+5.00%) |
May 24, 2024 | 17.82 | 18.93 | 17.82 | 18.93 | 1,969 | +0.07(+0.37%) |
May 23, 2024 | 18.92 | 19.22 | 18.47 | 18.86 | 8,437 | -0.36(-1.86%) |
May 22, 2024 | 18.80 | 19.27 | 18.61 | 19.22 | 5,793 | +0.57(+3.04%) |
May 21, 2024 | 19.80 | 19.80 | 18.65 | 18.65 | 7,739 | -0.89(-4.54%) |
May 20, 2024 | 18.90 | 19.91 | 18.08 | 19.54 | 13,889 | +0.83(+4.42%) |
May 17, 2024 | 18.63 | 18.71 | 18.32 | 18.71 | 2,846 | +0.31(+1.68%) |
May 16, 2024 | 17.94 | 18.56 | 17.94 | 18.40 | 5,883 | +0.31(+1.71%) |
May 15, 2024 | 17.10 | 18.22 | 16.98 | 18.09 | 21,195 | +1.23(+7.32%) |
May 14, 2024 | 16.53 | 16.86 | 16.53 | 16.86 | 3,121 | +0.53(+3.23%) |
May 13, 2024 | 15.90 | 16.77 | 15.90 | 16.33 | 11,179 | +0.53(+3.34%) |
May 10, 2024 | 17.10 | 17.10 | 15.40 | 15.80 | 3,115 | +0.10(+0.63%) |
May 09, 2024 | 15.28 | 15.93 | 15.28 | 15.70 | 7,468 | +0.83(+5.56%) |
May 08, 2024 | 15.19 | 15.19 | 14.88 | 14.88 | 1,186 | -0.18(-1.19%) |
May 07, 2024 | 14.91 | 15.18 | 14.83 | 15.06 | 4,006 | -0.03(-0.20%) |
May 06, 2024 | 14.59 | 15.09 | 14.58 | 15.09 | 2,722 | +0.30(+2.02%) |
May 03, 2024 | 14.84 | 14.84 | 14.79 | 14.79 | 2,734 | +0.14(+0.95%) |
May 02, 2024 | 14.61 | 14.84 | 14.31 | 14.65 | 6,380 | -0.06(-0.41%) |
May 01, 2024 | 15.03 | 15.03 | 14.71 | 14.71 | 1,846 | +0.00(+0.00%) |
Apr 30, 2024 | 14.64 | 14.89 | 14.63 | 14.71 | 2,242 | -0.42(-2.76%) |
Apr 29, 2024 | 14.94 | 15.12 | 14.94 | 15.12 | 6,465 | +0.19(+1.27%) |
Apr 26, 2024 | 14.54 | 14.94 | 14.54 | 14.94 | 3,814 | +0.64(+4.46%) |
Apr 25, 2024 | 14.59 | 14.59 | 14.13 | 14.30 | 3,242 | -0.20(-1.37%) |
Apr 24, 2024 | 14.54 | 15.27 | 14.07 | 14.50 | 3,411 | -0.35(-2.35%) |
Apr 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 1,494 | -0.08(-0.53%) |
Apr 22, 2024 | 15.16 | 15.16 | 14.34 | 14.93 | 7,075 | -0.51(-3.29%) |
Apr 19, 2024 | 14.84 | 15.43 | 14.84 | 15.43 | 2,777 | +0.40(+2.65%) |
Apr 18, 2024 | 14.83 | 15.23 | 14.65 | 15.04 | 4,222 | -0.17(-1.11%) |
Apr 17, 2024 | 15.34 | 15.34 | 14.56 | 15.20 | 5,335 | +0.22(+1.46%) |
Apr 16, 2024 | 14.26 | 14.99 | 14.26 | 14.99 | 2,476 | +0.01(+0.07%) |
Apr 15, 2024 | 14.91 | 15.34 | 14.91 | 14.98 | 4,678 | -0.08(-0.53%) |
Apr 12, 2024 | 15.29 | 15.29 | 14.99 | 15.06 | 2,728 | -0.51(-3.26%) |
Apr 11, 2024 | 15.55 | 15.60 | 15.55 | 15.56 | 5,421 | +0.10(+0.64%) |
Apr 10, 2024 | 15.53 | 15.53 | 15.46 | 15.46 | 3,003 | -0.55(-3.42%) |
Apr 09, 2024 | 15.96 | 16.31 | 15.96 | 16.01 | 2,755 | -0.08(-0.50%) |
Apr 08, 2024 | 16.08 | 16.39 | 15.84 | 16.09 | 3,981 | -0.09(-0.55%) |
Apr 05, 2024 | 15.95 | 16.18 | 15.55 | 16.18 | 4,967 | -0.03(-0.18%) |
Apr 04, 2024 | 16.53 | 16.53 | 15.97 | 16.21 | 8,725 | -0.28(-1.69%) |
Apr 03, 2024 | 16.53 | 16.53 | 16.49 | 16.49 | 3,729 | +0.26(+1.60%) |
Apr 02, 2024 | 16.43 | 16.45 | 15.97 | 16.23 | 4,264 | -0.36(-2.16%) |