Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 17.10 | 17.34 | 16.79 | 17.07 | 270,677 | +0.08(+0.47%) |
Jun 20, 2024 | 17.11 | 17.32 | 16.88 | 16.99 | 131,850 | -0.21(-1.22%) |
Jun 18, 2024 | 17.68 | 18.02 | 17.13 | 17.20 | 127,225 | -0.55(-3.10%) |
Jun 17, 2024 | 19.21 | 19.27 | 17.60 | 17.75 | 71,015 | -1.69(-8.69%) |
Jun 14, 2024 | 19.65 | 19.72 | 19.20 | 19.44 | 103,766 | -0.41(-2.07%) |
Jun 13, 2024 | 19.01 | 20.15 | 19.01 | 19.85 | 122,189 | +0.72(+3.76%) |
Jun 12, 2024 | 20.68 | 21.14 | 18.89 | 19.13 | 198,582 | -1.09(-5.39%) |
Jun 11, 2024 | 19.80 | 20.70 | 19.38 | 20.22 | 201,325 | +0.22(+1.10%) |
Jun 10, 2024 | 19.62 | 20.21 | 19.39 | 20.00 | 108,732 | +0.22(+1.11%) |
Jun 07, 2024 | 19.57 | 20.00 | 19.17 | 19.78 | 129,682 | -0.02(-0.10%) |
Jun 06, 2024 | 18.69 | 19.97 | 18.69 | 19.80 | 353,174 | +0.77(+4.05%) |
Jun 05, 2024 | 17.97 | 19.14 | 17.33 | 19.03 | 176,362 | +1.28(+7.21%) |
Jun 04, 2024 | 15.93 | 18.05 | 15.82 | 17.75 | 402,455 | +1.61(+9.98%) |
Jun 03, 2024 | 16.32 | 17.39 | 15.96 | 16.14 | 115,295 | -0.08(-0.49%) |
May 31, 2024 | 15.86 | 16.28 | 15.61 | 16.22 | 107,175 | +0.47(+2.98%) |
May 30, 2024 | 15.32 | 16.16 | 15.32 | 15.75 | 200,374 | -0.19(-1.19%) |
May 29, 2024 | 16.27 | 16.38 | 15.87 | 15.94 | 88,894 | -0.49(-2.98%) |
May 28, 2024 | 17.48 | 17.48 | 16.15 | 16.43 | 121,291 | -0.89(-5.14%) |
May 24, 2024 | 17.16 | 17.47 | 16.68 | 17.32 | 60,394 | +0.32(+1.88%) |
May 23, 2024 | 17.65 | 17.73 | 16.93 | 17.00 | 63,837 | -0.69(-3.90%) |
May 22, 2024 | 18.45 | 18.61 | 17.60 | 17.69 | 69,142 | -0.76(-4.12%) |
May 21, 2024 | 18.67 | 19.13 | 18.14 | 18.45 | 134,233 | -0.27(-1.44%) |
May 20, 2024 | 18.21 | 19.21 | 17.85 | 18.72 | 183,282 | +0.46(+2.52%) |
May 17, 2024 | 19.28 | 19.48 | 18.15 | 18.26 | 111,291 | -0.84(-4.40%) |
May 16, 2024 | 18.37 | 19.46 | 18.30 | 19.10 | 128,643 | +0.66(+3.58%) |
May 15, 2024 | 18.50 | 18.80 | 17.44 | 18.44 | 129,976 | -0.14(-0.75%) |
May 14, 2024 | 18.80 | 19.39 | 16.88 | 18.58 | 184,771 | +0.08(+0.43%) |
May 13, 2024 | 17.61 | 18.66 | 17.61 | 18.50 | 86,080 | +1.15(+6.63%) |
May 10, 2024 | 18.24 | 18.24 | 17.15 | 17.35 | 61,461 | -0.41(-2.31%) |
May 09, 2024 | 18.14 | 18.41 | 17.76 | 17.76 | 39,824 | -0.27(-1.50%) |
May 08, 2024 | 17.25 | 18.25 | 17.25 | 18.03 | 68,770 | +0.09(+0.50%) |
May 07, 2024 | 18.46 | 19.08 | 17.75 | 17.94 | 308,869 | -0.41(-2.23%) |
May 06, 2024 | 17.83 | 18.44 | 17.50 | 18.35 | 129,789 | +0.50(+2.80%) |
May 03, 2024 | 19.29 | 19.29 | 17.43 | 17.85 | 115,867 | -0.68(-3.67%) |
May 02, 2024 | 18.35 | 18.59 | 17.82 | 18.53 | 105,103 | +0.24(+1.31%) |
May 01, 2024 | 17.03 | 18.45 | 17.01 | 18.29 | 245,073 | +1.19(+6.96%) |
Apr 30, 2024 | 16.19 | 17.23 | 15.91 | 17.10 | 71,806 | +0.65(+3.95%) |
Apr 29, 2024 | 15.77 | 16.78 | 15.66 | 16.45 | 117,434 | +0.78(+4.98%) |
Apr 26, 2024 | 15.09 | 15.83 | 15.09 | 15.67 | 77,292 | +0.56(+3.71%) |
Apr 25, 2024 | 15.72 | 16.15 | 14.79 | 15.11 | 137,545 | -0.89(-5.56%) |
Apr 24, 2024 | 16.30 | 16.48 | 15.90 | 16.00 | 61,728 | -0.38(-2.32%) |
Apr 23, 2024 | 15.53 | 17.59 | 15.53 | 16.38 | 147,897 | +0.88(+5.68%) |
Apr 22, 2024 | 15.25 | 15.91 | 15.13 | 15.50 | 68,498 | +0.52(+3.47%) |
Apr 19, 2024 | 14.60 | 14.99 | 14.35 | 14.98 | 216,072 | +0.32(+2.18%) |
Apr 18, 2024 | 14.39 | 14.74 | 14.12 | 14.66 | 192,278 | +0.21(+1.45%) |
Apr 17, 2024 | 14.75 | 14.90 | 14.40 | 14.45 | 110,710 | -0.21(-1.47%) |
Apr 16, 2024 | 14.76 | 14.85 | 14.37 | 14.66 | 133,228 | -0.09(-0.58%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.60 | 14.75 | 70,864 | -0.14(-0.94%) |
Apr 12, 2024 | 14.98 | 15.13 | 14.62 | 14.89 | 79,037 | -0.18(-1.19%) |
Apr 11, 2024 | 15.37 | 15.47 | 14.94 | 15.07 | 146,254 | -0.27(-1.76%) |
Apr 10, 2024 | 16.51 | 17.01 | 15.20 | 15.34 | 224,078 | -1.71(-10.03%) |
Apr 09, 2024 | 17.31 | 17.44 | 16.68 | 17.05 | 119,374 | -0.05(-0.29%) |
Apr 08, 2024 | 18.15 | 18.15 | 17.05 | 17.10 | 52,933 | -0.90(-5.00%) |
Apr 05, 2024 | 18.09 | 18.25 | 17.74 | 18.00 | 126,673 | +0.00(+0.00%) |
Apr 04, 2024 | 17.92 | 18.23 | 17.69 | 18.00 | 133,528 | +0.40(+2.27%) |
Apr 03, 2024 | 16.72 | 17.68 | 16.50 | 17.60 | 155,207 | +0.82(+4.89%) |
Apr 02, 2024 | 16.58 | 16.95 | 16.39 | 16.78 | 134,607 | -0.10(-0.59%) |