Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 18.50 | 18.68 | 18.32 | 18.32 | 1,739 | -0.68(-3.60%) |
Jun 20, 2024 | 19.19 | 19.34 | 19.00 | 19.00 | 1,361 | -0.14(-0.76%) |
Jun 18, 2024 | 19.11 | 19.14 | 19.11 | 19.14 | 330 | +0.68(+3.71%) |
Jun 17, 2024 | 18.48 | 18.54 | 17.70 | 18.46 | 4,437 | -0.31(-1.65%) |
Jun 14, 2024 | 18.85 | 18.95 | 18.67 | 18.77 | 2,113 | -0.25(-1.31%) |
Jun 13, 2024 | 18.92 | 19.02 | 18.90 | 19.02 | 2,266 | +0.23(+1.22%) |
Jun 12, 2024 | 18.75 | 19.08 | 18.63 | 18.79 | 16,562 | +0.52(+2.83%) |
Jun 11, 2024 | 17.81 | 18.35 | 17.81 | 18.27 | 8,419 | +1.11(+6.45%) |
Jun 10, 2024 | 16.72 | 17.38 | 16.72 | 17.16 | 13,907 | +0.45(+2.66%) |
Jun 07, 2024 | 16.88 | 16.88 | 16.72 | 16.72 | 2,109 | -1.07(-6.01%) |
Jun 06, 2024 | 17.49 | 17.79 | 17.48 | 17.79 | 1,228 | +0.94(+5.58%) |
Jun 05, 2024 | 16.49 | 16.85 | 16.49 | 16.85 | 943 | +1.07(+6.78%) |
Jun 04, 2024 | 15.78 | 15.78 | 15.72 | 15.78 | 284 | -0.06(-0.38%) |
Jun 03, 2024 | 15.78 | 15.90 | 15.78 | 15.84 | 2,353 | +0.27(+1.73%) |
May 31, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 316 | -0.24(-1.52%) |
May 30, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 447 | +0.19(+1.22%) |
May 29, 2024 | 15.60 | 15.62 | 15.60 | 15.62 | 1,072 | -0.12(-0.76%) |
May 28, 2024 | 15.79 | 16.00 | 15.70 | 15.74 | 3,553 | +0.04(+0.25%) |
May 24, 2024 | 15.37 | 15.70 | 15.37 | 15.70 | 699 | +0.49(+3.26%) |
May 23, 2024 | 15.22 | 15.22 | 15.21 | 15.21 | 1,306 | +0.08(+0.51%) |
May 22, 2024 | 15.41 | 15.47 | 15.13 | 15.13 | 1,274 | -0.39(-2.53%) |
May 21, 2024 | 15.40 | 15.52 | 15.40 | 15.52 | 17,454 | +0.10(+0.65%) |
May 20, 2024 | 15.46 | 15.46 | 15.41 | 15.42 | 3,966 | -0.45(-2.84%) |
May 17, 2024 | 15.87 | 15.87 | 15.80 | 15.87 | 374 | +0.07(+0.44%) |
May 16, 2024 | 15.41 | 15.87 | 15.29 | 15.80 | 21,202 | -0.86(-5.18%) |
May 15, 2024 | 16.17 | 16.66 | 16.12 | 16.66 | 13,467 | +1.76(+11.83%) |
May 14, 2024 | 15.01 | 15.03 | 14.85 | 14.90 | 25,288 | -0.08(-0.53%) |
May 13, 2024 | 14.97 | 15.28 | 14.97 | 14.98 | 11,732 | -0.07(-0.47%) |
May 10, 2024 | 14.92 | 15.05 | 14.90 | 15.05 | 1,747 | +0.15(+1.01%) |
May 09, 2024 | 14.82 | 14.92 | 14.82 | 14.90 | 27,391 | +0.22(+1.50%) |
May 08, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 102 | +0.14(+0.96%) |
May 07, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 431 | -0.26(-1.75%) |
May 06, 2024 | 14.56 | 14.82 | 14.56 | 14.80 | 1,014 | +0.70(+4.96%) |
May 03, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 101 | +0.12(+0.86%) |
May 02, 2024 | 13.93 | 13.98 | 13.93 | 13.98 | 1,382 | +0.13(+0.94%) |
Apr 30, 2024 | 13.85 | 0 | -0.32(-2.26%) | |||
Apr 29, 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 3,189 | +0.17(+1.24%) |
Apr 26, 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 978 | -0.00(-0.03%) |
Apr 24, 2024 | 14.00 | 0 | +0.26(+1.89%) | |||
Apr 22, 2024 | 13.74 | 6,050 | +0.19(+1.40%) | |||
Apr 19, 2024 | 13.52 | 13.55 | 13.52 | 13.55 | 361 | +0.33(+2.50%) |
Apr 18, 2024 | 13.23 | 13.37 | 13.11 | 13.22 | 14,373 | -0.08(-0.60%) |
Apr 17, 2024 | 13.46 | 13.48 | 13.27 | 13.30 | 7,735 | -0.01(-0.08%) |
Apr 16, 2024 | 13.33 | 13.48 | 13.26 | 13.31 | 7,758 | -0.15(-1.11%) |
Apr 12, 2024 | 13.46 | 90 | -0.53(-3.79%) | |||
Apr 11, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 100 | +0.18(+1.30%) |
Apr 10, 2024 | 13.84 | 13.89 | 13.81 | 13.81 | 739 | -0.24(-1.71%) |
Apr 09, 2024 | 14.18 | 14.18 | 14.05 | 14.05 | 266 | -0.07(-0.50%) |
Apr 08, 2024 | 14.14 | 14.14 | 14.12 | 14.12 | 302 | +0.22(+1.58%) |
Apr 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 163 | +0.15(+1.09%) |
Apr 04, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 1,097 | +0.08(+0.59%) |
Apr 03, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 330 | -0.14(-1.01%) |
Apr 02, 2024 | 13.65 | 13.81 | 13.65 | 13.81 | 5,725 | +0.20(+1.43%) |