Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 14.71 | 14.86 | 14.61 | 14.83 | 1,633,380 | +0.07(+0.47%) |
Jun 12, 2024 | 15.36 | 15.47 | 14.66 | 14.76 | 2,535,021 | -0.19(-1.27%) |
Jun 11, 2024 | 15.20 | 15.24 | 14.81 | 14.95 | 2,737,132 | -0.46(-2.99%) |
Jun 10, 2024 | 15.30 | 15.54 | 15.20 | 15.41 | 648,901 | +0.23(+1.52%) |
Jun 07, 2024 | 15.20 | 15.45 | 15.04 | 15.18 | 4,694,677 | -0.56(-3.56%) |
Jun 06, 2024 | 15.41 | 15.83 | 15.40 | 15.74 | 1,364,176 | +0.32(+2.08%) |
Jun 05, 2024 | 15.22 | 15.56 | 15.08 | 15.42 | 1,429,390 | +0.42(+2.80%) |
Jun 04, 2024 | 15.28 | 15.38 | 14.74 | 15.00 | 2,425,247 | -0.59(-3.78%) |
Jun 03, 2024 | 15.87 | 15.98 | 15.38 | 15.59 | 3,739,400 | -0.08(-0.51%) |
May 31, 2024 | 16.32 | 16.32 | 15.59 | 15.67 | 10,247,117 | -0.33(-2.06%) |
May 30, 2024 | 16.06 | 16.26 | 15.90 | 16.00 | 2,444,383 | -0.34(-2.08%) |
May 29, 2024 | 16.61 | 16.73 | 16.21 | 16.34 | 3,140,384 | -0.63(-3.71%) |
May 28, 2024 | 16.96 | 17.20 | 16.70 | 16.97 | 4,194,074 | +0.31(+1.86%) |
May 27, 2024 | 16.70 | 16.80 | 16.55 | 16.66 | 423,399 | +0.12(+0.73%) |
May 24, 2024 | 16.36 | 16.63 | 16.34 | 16.54 | 851,868 | +0.31(+1.91%) |
May 23, 2024 | 16.52 | 16.52 | 15.90 | 16.23 | 2,064,613 | -0.13(-0.79%) |
May 22, 2024 | 17.07 | 17.28 | 16.24 | 16.36 | 3,698,402 | -1.43(-8.04%) |
May 21, 2024 | 17.73 | 17.97 | 17.49 | 17.79 | 2,530,000 | +0.29(+1.66%) |
May 17, 2024 | 17.50 | 0 | +0.75(+4.48%) | |||
May 16, 2024 | 16.70 | 16.90 | 16.51 | 16.75 | 1,951,811 | +0.03(+0.18%) |
May 15, 2024 | 17.10 | 17.25 | 16.63 | 16.72 | 3,098,872 | -0.27(-1.59%) |
May 14, 2024 | 16.48 | 17.07 | 16.21 | 16.99 | 2,629,623 | +0.94(+5.86%) |
May 13, 2024 | 16.15 | 16.19 | 16.00 | 16.05 | 3,798,321 | -0.01(-0.06%) |
May 10, 2024 | 16.21 | 16.40 | 16.06 | 16.06 | 1,120,154 | +0.12(+0.75%) |
May 09, 2024 | 15.84 | 16.16 | 15.77 | 15.94 | 945,764 | +0.09(+0.57%) |
May 08, 2024 | 15.95 | 16.28 | 15.62 | 15.85 | 2,719,771 | -0.34(-2.10%) |
May 07, 2024 | 15.82 | 16.24 | 15.70 | 16.19 | 1,786,550 | +0.35(+2.21%) |
May 06, 2024 | 15.28 | 15.87 | 15.28 | 15.84 | 1,796,473 | +0.69(+4.55%) |
May 03, 2024 | 15.28 | 15.42 | 15.01 | 15.15 | 1,922,041 | +0.12(+0.80%) |
May 02, 2024 | 14.99 | 15.15 | 14.74 | 15.03 | 2,682,571 | -0.32(-2.08%) |