Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 15.36 | 15.40 | 15.04 | 15.20 | 1,726,371 | -0.11(-0.72%) |
Jun 04, 2024 | 15.19 | 15.52 | 15.16 | 15.31 | 1,179,947 | -0.03(-0.20%) |
Jun 03, 2024 | 15.44 | 16.05 | 15.21 | 15.34 | 1,634,612 | +0.21(+1.39%) |
May 31, 2024 | 15.20 | 15.45 | 14.88 | 15.13 | 1,522,306 | +0.00(+0.00%) |
May 30, 2024 | 15.26 | 15.70 | 15.08 | 15.13 | 1,106,709 | -0.03(-0.20%) |
May 29, 2024 | 15.09 | 15.38 | 15.01 | 15.16 | 1,236,953 | -0.16(-1.04%) |
May 28, 2024 | 16.28 | 16.30 | 15.27 | 15.32 | 1,713,093 | -0.64(-4.01%) |
May 24, 2024 | 15.55 | 16.23 | 15.55 | 15.96 | 1,488,156 | +0.42(+2.70%) |
May 23, 2024 | 16.31 | 16.48 | 15.51 | 15.54 | 1,676,497 | -0.68(-4.19%) |
May 22, 2024 | 16.73 | 17.23 | 16.18 | 16.22 | 1,258,922 | -0.57(-3.39%) |
May 21, 2024 | 17.33 | 17.69 | 16.78 | 16.79 | 1,608,277 | -0.53(-3.06%) |
May 20, 2024 | 18.04 | 18.33 | 17.17 | 17.32 | 1,918,691 | -0.65(-3.62%) |
May 17, 2024 | 18.58 | 18.76 | 17.75 | 17.97 | 1,520,999 | -0.74(-3.96%) |
May 16, 2024 | 19.39 | 19.77 | 18.68 | 18.71 | 1,274,000 | -0.59(-3.06%) |
May 15, 2024 | 20.03 | 20.24 | 18.68 | 19.30 | 1,681,599 | -0.51(-2.57%) |
May 14, 2024 | 21.27 | 22.39 | 19.46 | 19.81 | 3,412,958 | +0.02(+0.10%) |
May 13, 2024 | 17.60 | 20.82 | 17.50 | 19.79 | 5,494,704 | +2.93(+17.38%) |
May 10, 2024 | 17.63 | 17.66 | 16.66 | 16.86 | 2,193,278 | -0.61(-3.49%) |
May 09, 2024 | 16.33 | 17.56 | 16.27 | 17.47 | 2,977,175 | +1.14(+6.98%) |
May 08, 2024 | 16.11 | 16.61 | 15.40 | 16.33 | 4,767,637 | -0.19(-1.15%) |
May 07, 2024 | 17.77 | 18.36 | 15.80 | 16.52 | 8,310,620 | -5.37(-24.53%) |
May 06, 2024 | 22.29 | 22.63 | 21.55 | 21.89 | 2,857,016 | -0.39(-1.75%) |
May 03, 2024 | 20.96 | 22.65 | 20.91 | 22.28 | 2,274,061 | +1.83(+8.95%) |
May 02, 2024 | 20.33 | 20.90 | 19.61 | 20.45 | 1,538,602 | +0.76(+3.86%) |
May 01, 2024 | 20.16 | 20.75 | 19.64 | 19.69 | 1,888,087 | -0.44(-2.19%) |
Apr 30, 2024 | 21.44 | 21.50 | 20.08 | 20.13 | 2,267,550 | -0.53(-2.57%) |
Apr 29, 2024 | 21.68 | 21.73 | 20.45 | 20.66 | 2,428,822 | -0.83(-3.86%) |
Apr 26, 2024 | 21.31 | 22.08 | 20.96 | 21.49 | 2,096,248 | +0.27(+1.27%) |
Apr 25, 2024 | 21.77 | 21.77 | 20.95 | 21.22 | 2,430,088 | -1.13(-5.06%) |
Apr 24, 2024 | 23.43 | 23.72 | 22.30 | 22.35 | 1,772,409 | -1.19(-5.06%) |
Apr 23, 2024 | 22.68 | 24.25 | 22.21 | 23.54 | 1,557,586 | +0.88(+3.88%) |
Apr 22, 2024 | 23.10 | 23.40 | 22.54 | 22.66 | 1,578,794 | -0.14(-0.61%) |
Apr 19, 2024 | 22.80 | 23.55 | 22.55 | 22.80 | 1,403,273 | -0.22(-0.96%) |
Apr 18, 2024 | 23.28 | 24.25 | 23.01 | 23.02 | 1,644,808 | -0.84(-3.52%) |
Apr 17, 2024 | 24.43 | 24.88 | 23.68 | 23.86 | 1,918,864 | +0.31(+1.32%) |
Apr 16, 2024 | 24.37 | 24.55 | 23.44 | 23.55 | 1,685,696 | -1.13(-4.58%) |
Apr 15, 2024 | 26.65 | 27.07 | 24.44 | 24.68 | 2,290,339 | -1.71(-6.48%) |
Apr 12, 2024 | 27.00 | 27.24 | 26.13 | 26.39 | 1,730,564 | -1.00(-3.65%) |
Apr 11, 2024 | 28.58 | 28.78 | 26.85 | 27.39 | 2,129,046 | -1.05(-3.69%) |
Apr 10, 2024 | 28.66 | 28.80 | 27.45 | 28.44 | 2,103,469 | -0.99(-3.36%) |
Apr 09, 2024 | 29.68 | 30.00 | 29.17 | 29.43 | 1,079,364 | -0.25(-0.84%) |
Apr 08, 2024 | 30.23 | 30.59 | 29.43 | 29.68 | 1,333,586 | -0.32(-1.07%) |
Apr 05, 2024 | 29.40 | 31.17 | 28.61 | 30.00 | 2,008,917 | -0.41(-1.35%) |
Apr 04, 2024 | 34.18 | 34.20 | 29.70 | 30.41 | 4,339,902 | -3.38(-10.00%) |
Apr 03, 2024 | 34.08 | 34.77 | 33.68 | 33.79 | 1,697,255 | -0.49(-1.43%) |
Apr 02, 2024 | 34.25 | 35.07 | 33.65 | 34.28 | 1,200,066 | -0.62(-1.78%) |