Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.62 | 14.74 | 14.56 | 14.62 | 316,467 | +0.00(+0.00%) |
Jun 14, 2024 | 14.88 | 14.94 | 14.57 | 14.62 | 262,865 | -0.41(-2.70%) |
Jun 13, 2024 | 15.12 | 15.13 | 14.89 | 15.03 | 171,668 | -0.12(-0.79%) |
Jun 12, 2024 | 15.58 | 15.59 | 15.14 | 15.15 | 265,144 | -0.16(-1.04%) |
Jun 11, 2024 | 15.72 | 15.72 | 15.13 | 15.31 | 450,972 | -0.48(-3.01%) |
Jun 10, 2024 | 15.51 | 15.81 | 15.42 | 15.78 | 241,532 | +0.15(+0.95%) |
Jun 07, 2024 | 15.56 | 15.68 | 15.49 | 15.64 | 161,062 | +0.00(+0.00%) |
Jun 06, 2024 | 15.79 | 15.88 | 15.55 | 15.64 | 183,627 | -0.19(-1.19%) |
Jun 05, 2024 | 15.71 | 15.85 | 15.54 | 15.82 | 235,173 | +0.20(+1.27%) |
Jun 04, 2024 | 15.55 | 15.67 | 15.43 | 15.63 | 203,639 | +0.07(+0.45%) |
Jun 03, 2024 | 15.71 | 15.75 | 15.56 | 15.56 | 340,095 | -0.10(-0.63%) |
May 31, 2024 | 15.16 | 15.71 | 15.06 | 15.66 | 337,750 | +0.52(+3.40%) |
May 30, 2024 | 15.21 | 15.39 | 15.11 | 15.14 | 124,145 | -0.06(-0.39%) |
May 29, 2024 | 15.13 | 15.30 | 15.09 | 15.20 | 194,218 | -0.06(-0.39%) |
May 28, 2024 | 15.37 | 15.51 | 15.16 | 15.26 | 204,520 | +0.05(+0.33%) |
May 24, 2024 | 15.34 | 15.51 | 15.15 | 15.21 | 159,385 | -0.07(-0.45%) |
May 23, 2024 | 15.46 | 15.55 | 15.13 | 15.28 | 253,840 | -0.04(-0.26%) |
May 22, 2024 | 15.60 | 15.65 | 15.26 | 15.32 | 267,482 | -0.28(-1.78%) |
May 21, 2024 | 15.89 | 15.90 | 15.56 | 15.60 | 243,570 | -0.27(-1.69%) |
May 20, 2024 | 16.24 | 16.25 | 15.85 | 15.86 | 218,865 | -0.41(-2.50%) |
May 17, 2024 | 16.86 | 16.88 | 16.24 | 16.27 | 417,598 | -0.57(-3.41%) |
May 16, 2024 | 16.69 | 16.87 | 16.37 | 16.84 | 390,494 | +0.23(+1.37%) |
May 15, 2024 | 16.07 | 16.70 | 16.06 | 16.62 | 387,380 | +0.66(+4.16%) |
May 14, 2024 | 16.13 | 16.16 | 15.84 | 15.95 | 343,722 | +0.04(+0.25%) |
May 13, 2024 | 16.94 | 16.98 | 15.86 | 15.91 | 307,610 | -0.97(-5.75%) |
May 10, 2024 | 17.03 | 17.17 | 16.79 | 16.88 | 316,563 | -0.15(-0.87%) |
May 09, 2024 | 17.71 | 17.76 | 16.97 | 17.03 | 401,630 | -0.76(-4.29%) |
May 08, 2024 | 18.09 | 18.63 | 17.76 | 17.80 | 440,865 | -0.26(-1.43%) |
May 07, 2024 | 19.92 | 19.92 | 17.70 | 18.05 | 932,607 | -4.73(-20.75%) |
May 06, 2024 | 22.71 | 22.84 | 22.61 | 22.78 | 289,052 | +0.17(+0.74%) |
May 03, 2024 | 22.60 | 22.64 | 22.31 | 22.61 | 149,831 | +0.26(+1.15%) |
May 02, 2024 | 22.35 | 22.36 | 22.05 | 22.35 | 164,787 | +0.26(+1.17%) |
May 01, 2024 | 21.80 | 22.32 | 21.76 | 22.10 | 196,082 | +0.40(+1.83%) |
Apr 30, 2024 | 21.96 | 21.98 | 21.70 | 21.70 | 149,047 | -0.40(-1.79%) |
Apr 29, 2024 | 21.85 | 22.11 | 21.74 | 22.10 | 256,324 | +0.26(+1.18%) |
Apr 26, 2024 | 21.79 | 22.07 | 21.79 | 21.84 | 140,591 | +0.01(+0.05%) |
Apr 25, 2024 | 21.66 | 21.83 | 21.42 | 21.83 | 188,452 | +0.02(+0.09%) |
Apr 24, 2024 | 21.70 | 21.92 | 21.66 | 21.81 | 159,176 | -0.01(-0.05%) |
Apr 23, 2024 | 21.37 | 21.85 | 21.37 | 21.82 | 169,917 | +0.37(+1.71%) |
Apr 22, 2024 | 21.39 | 21.52 | 21.29 | 21.45 | 191,301 | +0.08(+0.37%) |
Apr 19, 2024 | 21.04 | 21.43 | 21.04 | 21.37 | 184,871 | +0.30(+1.41%) |
Apr 18, 2024 | 20.87 | 21.09 | 20.74 | 21.08 | 185,021 | +0.30(+1.43%) |
Apr 17, 2024 | 21.43 | 21.46 | 20.76 | 20.78 | 117,768 | -0.49(-2.28%) |
Apr 16, 2024 | 21.01 | 21.31 | 20.69 | 21.26 | 184,447 | +0.08(+0.37%) |
Apr 15, 2024 | 21.66 | 21.69 | 21.12 | 21.18 | 104,215 | -0.36(-1.66%) |
Apr 12, 2024 | 21.46 | 21.58 | 21.27 | 21.54 | 133,612 | -0.04(-0.18%) |
Apr 11, 2024 | 21.80 | 21.80 | 21.51 | 21.58 | 107,387 | -0.14(-0.64%) |
Apr 10, 2024 | 21.73 | 21.86 | 21.39 | 21.72 | 244,925 | -0.44(-1.97%) |
Apr 09, 2024 | 22.09 | 22.32 | 21.89 | 22.16 | 130,487 | +0.07(+0.31%) |
Apr 08, 2024 | 22.13 | 22.24 | 21.97 | 22.09 | 145,223 | +0.07(+0.31%) |
Apr 05, 2024 | 21.75 | 22.21 | 21.74 | 22.02 | 168,824 | +0.13(+0.59%) |
Apr 04, 2024 | 22.64 | 22.64 | 21.82 | 21.89 | 194,534 | -0.53(-2.39%) |
Apr 03, 2024 | 22.32 | 22.77 | 22.32 | 22.42 | 327,261 | -0.06(-0.26%) |
Apr 02, 2024 | 22.35 | 22.65 | 22.20 | 22.48 | 326,755 | -0.07(-0.31%) |