Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 13.40 | 13.46 | 13.21 | 13.23 | 726,050 | -0.22(-1.64%) |
Jun 17, 2024 | 13.74 | 13.87 | 13.38 | 13.45 | 500,466 | -0.32(-2.32%) |
Jun 14, 2024 | 13.74 | 13.99 | 13.23 | 13.77 | 856,612 | -0.11(-0.79%) |
Jun 13, 2024 | 14.23 | 14.35 | 13.87 | 13.88 | 696,184 | -0.25(-1.77%) |
Jun 12, 2024 | 14.50 | 14.70 | 14.03 | 14.13 | 1,038,221 | -0.55(-3.75%) |
Jun 11, 2024 | 14.83 | 15.04 | 14.61 | 14.68 | 513,857 | -0.27(-1.81%) |
Jun 10, 2024 | 15.21 | 15.37 | 14.94 | 14.95 | 478,797 | -0.32(-2.10%) |
Jun 07, 2024 | 15.73 | 15.82 | 15.26 | 15.27 | 422,406 | -0.58(-3.66%) |
Jun 06, 2024 | 15.49 | 15.98 | 15.47 | 15.85 | 522,183 | +0.28(+1.80%) |
Jun 05, 2024 | 15.24 | 15.70 | 14.94 | 15.57 | 332,268 | +0.52(+3.46%) |
Jun 04, 2024 | 14.95 | 15.18 | 14.89 | 15.05 | 396,616 | -0.06(-0.40%) |
Jun 03, 2024 | 15.39 | 15.54 | 14.86 | 15.11 | 551,534 | -0.15(-0.98%) |
May 31, 2024 | 15.81 | 15.93 | 14.91 | 15.26 | 851,154 | -0.38(-2.43%) |
May 30, 2024 | 15.58 | 15.74 | 15.51 | 15.64 | 462,725 | -0.06(-0.38%) |
May 29, 2024 | 15.33 | 15.92 | 15.20 | 15.70 | 399,792 | +0.13(+0.83%) |
May 28, 2024 | 15.94 | 15.94 | 15.41 | 15.57 | 725,035 | -0.29(-1.83%) |
May 24, 2024 | 15.93 | 16.11 | 15.80 | 15.86 | 345,894 | +0.03(+0.19%) |
May 23, 2024 | 16.15 | 16.15 | 15.72 | 15.83 | 550,185 | -0.37(-2.28%) |
May 22, 2024 | 15.98 | 16.22 | 15.94 | 16.20 | 451,928 | +0.16(+1.00%) |
May 21, 2024 | 16.00 | 16.42 | 15.81 | 16.04 | 611,187 | -0.06(-0.37%) |
May 20, 2024 | 15.80 | 16.21 | 15.73 | 16.10 | 757,840 | +0.36(+2.29%) |
May 17, 2024 | 15.54 | 15.80 | 15.19 | 15.74 | 1,125,001 | +0.25(+1.61%) |
May 16, 2024 | 15.63 | 15.73 | 15.45 | 15.49 | 454,551 | -0.20(-1.27%) |
May 15, 2024 | 15.51 | 15.96 | 15.47 | 15.69 | 821,910 | +0.34(+2.21%) |
May 14, 2024 | 15.49 | 15.80 | 15.27 | 15.35 | 600,134 | -0.07(-0.45%) |
May 13, 2024 | 15.35 | 15.49 | 15.01 | 15.42 | 425,996 | +0.16(+1.05%) |
May 10, 2024 | 15.39 | 15.46 | 14.98 | 15.26 | 458,313 | -0.03(-0.20%) |
May 09, 2024 | 15.22 | 15.45 | 14.44 | 15.29 | 983,044 | -0.09(-0.59%) |
May 08, 2024 | 14.52 | 15.47 | 14.44 | 15.38 | 1,735,643 | +0.73(+4.98%) |
May 07, 2024 | 13.17 | 14.80 | 12.44 | 14.65 | 1,464,632 | +1.47(+11.15%) |
May 06, 2024 | 12.68 | 13.18 | 12.55 | 13.18 | 693,658 | +0.65(+5.19%) |
May 03, 2024 | 12.95 | 12.95 | 12.44 | 12.53 | 358,262 | -0.01(-0.08%) |
May 02, 2024 | 12.58 | 12.76 | 12.48 | 12.54 | 303,313 | +0.14(+1.13%) |
May 01, 2024 | 12.26 | 12.71 | 12.22 | 12.40 | 306,289 | +0.16(+1.31%) |
Apr 30, 2024 | 12.27 | 12.32 | 11.98 | 12.24 | 431,286 | -0.20(-1.61%) |
Apr 29, 2024 | 12.12 | 12.45 | 12.12 | 12.44 | 255,598 | +0.42(+3.49%) |
Apr 26, 2024 | 11.98 | 12.04 | 11.88 | 12.02 | 282,196 | +0.17(+1.43%) |
Apr 25, 2024 | 12.02 | 12.12 | 11.84 | 11.85 | 299,467 | -0.44(-3.58%) |
Apr 24, 2024 | 12.31 | 12.35 | 12.16 | 12.29 | 296,220 | +0.04(+0.33%) |
Apr 23, 2024 | 11.93 | 12.34 | 11.93 | 12.25 | 289,365 | +0.35(+2.94%) |
Apr 22, 2024 | 11.55 | 11.90 | 11.45 | 11.90 | 363,558 | +0.40(+3.48%) |
Apr 19, 2024 | 11.59 | 11.78 | 11.46 | 11.50 | 408,162 | -0.17(-1.46%) |
Apr 18, 2024 | 11.86 | 11.97 | 11.64 | 11.67 | 232,397 | -0.17(-1.44%) |
Apr 17, 2024 | 12.08 | 12.12 | 11.84 | 11.84 | 218,934 | -0.08(-0.67%) |
Apr 16, 2024 | 11.90 | 12.12 | 11.88 | 11.92 | 309,911 | -0.11(-0.91%) |
Apr 15, 2024 | 12.33 | 12.43 | 11.91 | 12.03 | 505,315 | -0.30(-2.43%) |
Apr 12, 2024 | 12.81 | 12.86 | 12.31 | 12.33 | 237,069 | -0.62(-4.79%) |
Apr 11, 2024 | 13.02 | 13.05 | 12.68 | 12.95 | 398,798 | +0.03(+0.23%) |
Apr 10, 2024 | 13.12 | 13.25 | 12.83 | 12.92 | 312,267 | -0.58(-4.30%) |
Apr 09, 2024 | 13.49 | 13.60 | 13.38 | 13.50 | 333,597 | +0.03(+0.22%) |
Apr 08, 2024 | 13.44 | 13.69 | 13.20 | 13.47 | 437,641 | +0.15(+1.13%) |
Apr 05, 2024 | 13.13 | 13.34 | 12.89 | 13.32 | 792,020 | +0.20(+1.52%) |
Apr 04, 2024 | 13.28 | 13.45 | 13.06 | 13.12 | 406,303 | -0.05(-0.38%) |
Apr 03, 2024 | 13.13 | 13.35 | 13.09 | 13.17 | 444,821 | -0.08(-0.60%) |
Apr 02, 2024 | 13.16 | 13.36 | 12.90 | 13.25 | 824,610 | -0.28(-2.07%) |