Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 13.30 | 13.64 | 12.97 | 13.09 | 1,397,158 | +0.10(+0.77%) |
Jun 11, 2024 | 12.99 | 13.12 | 12.83 | 12.99 | 1,649,696 | -0.10(-0.76%) |
Jun 10, 2024 | 12.96 | 13.11 | 12.80 | 13.09 | 1,663,148 | -0.17(-1.28%) |
Jun 07, 2024 | 13.34 | 13.50 | 13.15 | 13.26 | 1,476,239 | -0.25(-1.85%) |
Jun 06, 2024 | 13.20 | 14.15 | 13.11 | 13.51 | 3,158,770 | +0.33(+2.50%) |
Jun 05, 2024 | 13.02 | 13.20 | 12.71 | 13.18 | 3,374,295 | +0.25(+1.93%) |
Jun 04, 2024 | 12.97 | 13.15 | 12.83 | 12.93 | 1,437,855 | -0.04(-0.31%) |
Jun 03, 2024 | 13.00 | 13.15 | 12.76 | 12.97 | 1,798,544 | -0.02(-0.19%) |
May 31, 2024 | 13.15 | 13.23 | 12.90 | 12.99 | 1,792,486 | -0.07(-0.50%) |
May 30, 2024 | 13.34 | 13.39 | 13.02 | 13.06 | 1,807,117 | -0.20(-1.51%) |
May 29, 2024 | 13.28 | 13.38 | 13.12 | 13.26 | 2,399,986 | -0.22(-1.63%) |
May 28, 2024 | 13.15 | 13.79 | 13.15 | 13.48 | 1,886,616 | -0.22(-1.61%) |
May 24, 2024 | 13.64 | 13.87 | 13.54 | 13.70 | 1,542,728 | +0.07(+0.51%) |
May 23, 2024 | 13.74 | 13.80 | 13.49 | 13.63 | 1,484,825 | -0.11(-0.80%) |
May 22, 2024 | 13.64 | 14.18 | 13.63 | 13.74 | 1,521,469 | -0.27(-1.93%) |
May 21, 2024 | 14.33 | 14.36 | 13.98 | 14.01 | 1,335,113 | -0.41(-2.84%) |
May 20, 2024 | 14.25 | 14.79 | 14.11 | 14.42 | 1,548,966 | +0.18(+1.26%) |
May 17, 2024 | 14.29 | 14.56 | 13.97 | 14.24 | 3,401,793 | +0.04(+0.28%) |
May 16, 2024 | 14.12 | 14.35 | 14.11 | 14.20 | 2,908,261 | -0.03(-0.21%) |
May 15, 2024 | 14.32 | 14.40 | 14.14 | 14.23 | 2,908,637 | -0.01(-0.07%) |
May 14, 2024 | 14.46 | 14.51 | 14.14 | 14.24 | 2,091,303 | -0.05(-0.35%) |
May 13, 2024 | 14.52 | 14.59 | 14.22 | 14.29 | 3,053,120 | -0.04(-0.28%) |
May 10, 2024 | 14.62 | 14.68 | 14.13 | 14.33 | 3,514,782 | -0.35(-2.38%) |
May 09, 2024 | 14.81 | 14.95 | 14.40 | 14.68 | 2,484,152 | -0.18(-1.21%) |
May 08, 2024 | 15.19 | 15.24 | 14.76 | 14.86 | 2,294,079 | -0.36(-2.37%) |
May 07, 2024 | 15.39 | 15.47 | 15.13 | 15.22 | 1,600,184 | -0.19(-1.23%) |
May 06, 2024 | 14.90 | 15.65 | 14.86 | 15.41 | 2,205,052 | +0.50(+3.35%) |
May 03, 2024 | 15.53 | 15.95 | 14.87 | 14.91 | 3,020,866 | -0.49(-3.18%) |
May 02, 2024 | 14.00 | 16.16 | 13.60 | 15.40 | 7,457,769 | -2.14(-12.20%) |
May 01, 2024 | 17.55 | 17.78 | 17.02 | 17.54 | 2,981,962 | -0.29(-1.63%) |
Apr 30, 2024 | 17.86 | 17.94 | 17.62 | 17.83 | 1,429,367 | -0.07(-0.39%) |
Apr 29, 2024 | 18.14 | 18.30 | 17.85 | 17.90 | 1,412,088 | -0.16(-0.89%) |
Apr 26, 2024 | 17.74 | 18.24 | 17.60 | 18.06 | 1,288,860 | +0.29(+1.63%) |
Apr 25, 2024 | 18.09 | 18.29 | 17.74 | 17.77 | 905,269 | -0.66(-3.58%) |
Apr 24, 2024 | 18.80 | 18.80 | 18.10 | 18.43 | 926,378 | -0.41(-2.18%) |
Apr 23, 2024 | 18.57 | 19.10 | 18.35 | 18.84 | 813,979 | +0.44(+2.39%) |
Apr 22, 2024 | 18.67 | 18.70 | 18.30 | 18.40 | 727,095 | -0.11(-0.59%) |
Apr 19, 2024 | 18.58 | 18.73 | 18.32 | 18.51 | 664,909 | -0.09(-0.48%) |
Apr 18, 2024 | 18.72 | 19.16 | 18.47 | 18.60 | 663,990 | +0.01(+0.05%) |
Apr 17, 2024 | 18.55 | 18.98 | 18.55 | 18.59 | 759,209 | +0.34(+1.86%) |
Apr 16, 2024 | 18.45 | 18.66 | 18.14 | 18.25 | 1,191,237 | -0.27(-1.46%) |
Apr 15, 2024 | 19.28 | 19.28 | 18.47 | 18.52 | 1,703,540 | -0.57(-2.99%) |
Apr 12, 2024 | 19.48 | 19.56 | 19.04 | 19.09 | 1,287,944 | -0.43(-2.20%) |
Apr 11, 2024 | 20.27 | 20.27 | 19.00 | 19.52 | 2,249,226 | -0.73(-3.60%) |
Apr 10, 2024 | 20.84 | 20.84 | 20.00 | 20.25 | 1,146,183 | -0.91(-4.30%) |
Apr 09, 2024 | 21.15 | 21.20 | 20.83 | 21.16 | 624,504 | +0.19(+0.91%) |
Apr 08, 2024 | 20.57 | 21.11 | 20.57 | 20.97 | 952,228 | +0.32(+1.55%) |
Apr 05, 2024 | 20.49 | 20.96 | 20.25 | 20.65 | 619,560 | +0.23(+1.13%) |
Apr 04, 2024 | 20.90 | 21.14 | 20.41 | 20.42 | 739,406 | -0.21(-1.02%) |
Apr 03, 2024 | 20.63 | 20.66 | 20.23 | 20.63 | 741,147 | -0.05(-0.24%) |
Apr 02, 2024 | 20.18 | 20.88 | 19.91 | 20.68 | 1,086,626 | +0.18(+0.88%) |