Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.19 | 20.10 | 19.10 | 19.54 | 8,832,503 | +0.20(+1.03%) |
Jun 06, 2024 | 21.65 | 21.72 | 18.80 | 19.34 | 20,158,004 | -4.46(-18.74%) |
Jun 05, 2024 | 21.50 | 23.82 | 21.50 | 23.80 | 7,963,643 | +2.52(+11.84%) |
Jun 04, 2024 | 21.70 | 22.09 | 20.95 | 21.28 | 5,848,746 | +0.06(+0.28%) |
Jun 03, 2024 | 22.13 | 22.22 | 20.21 | 21.22 | 10,533,858 | -1.08(-4.84%) |
May 31, 2024 | 22.26 | 23.28 | 22.16 | 22.30 | 8,813,809 | +0.85(+3.97%) |
May 30, 2024 | 21.20 | 21.81 | 20.68 | 21.45 | 3,947,309 | +0.43(+2.02%) |
May 29, 2024 | 21.51 | 22.20 | 20.96 | 21.02 | 5,367,800 | -0.81(-3.72%) |
May 28, 2024 | 21.71 | 22.10 | 20.67 | 21.83 | 7,287,536 | +1.02(+4.90%) |
May 24, 2024 | 19.29 | 21.07 | 19.20 | 20.81 | 9,861,288 | +1.61(+8.40%) |
May 23, 2024 | 18.78 | 19.23 | 18.30 | 19.20 | 5,456,104 | +0.39(+2.05%) |
May 22, 2024 | 17.96 | 18.91 | 16.93 | 18.82 | 6,910,878 | +0.76(+4.22%) |
May 21, 2024 | 17.14 | 18.68 | 17.01 | 18.05 | 9,721,672 | -0.92(-4.85%) |
May 20, 2024 | 18.76 | 19.35 | 18.38 | 18.97 | 7,061,620 | +0.45(+2.40%) |
May 17, 2024 | 18.75 | 18.92 | 18.37 | 18.53 | 3,745,857 | -0.22(-1.16%) |
May 16, 2024 | 18.69 | 18.88 | 18.43 | 18.75 | 4,728,382 | +0.25(+1.34%) |
May 15, 2024 | 18.92 | 19.14 | 17.39 | 18.50 | 7,568,760 | -0.34(-1.79%) |
May 14, 2024 | 18.62 | 19.59 | 18.46 | 18.84 | 7,372,597 | +0.17(+0.90%) |
May 13, 2024 | 17.60 | 19.01 | 17.56 | 18.67 | 8,351,378 | +1.27(+7.28%) |
May 10, 2024 | 16.61 | 17.91 | 16.54 | 17.40 | 14,301,546 | +1.34(+8.31%) |
May 09, 2024 | 14.84 | 16.09 | 14.84 | 16.07 | 10,731,379 | +1.44(+9.88%) |
May 08, 2024 | 13.80 | 14.65 | 13.68 | 14.62 | 4,515,050 | +0.71(+5.12%) |
May 07, 2024 | 13.42 | 14.02 | 13.39 | 13.91 | 4,407,082 | +0.63(+4.77%) |
May 06, 2024 | 12.86 | 13.73 | 12.84 | 13.28 | 6,987,764 | +0.53(+4.19%) |
May 03, 2024 | 12.54 | 12.81 | 12.47 | 12.74 | 2,627,021 | +0.36(+2.88%) |
May 02, 2024 | 13.37 | 13.41 | 12.16 | 12.39 | 4,938,909 | -0.83(-6.29%) |
May 01, 2024 | 13.20 | 13.70 | 13.09 | 13.22 | 3,749,281 | +0.11(+0.83%) |
Apr 30, 2024 | 12.79 | 13.19 | 12.65 | 13.11 | 2,407,426 | +0.18(+1.38%) |
Apr 29, 2024 | 12.86 | 13.14 | 12.69 | 12.93 | 2,923,285 | -0.15(-1.13%) |
Apr 26, 2024 | 11.77 | 13.44 | 11.75 | 13.08 | 13,706,788 | +1.81(+16.07%) |
Apr 25, 2024 | 11.20 | 11.36 | 10.93 | 11.27 | 2,341,810 | -0.08(-0.70%) |
Apr 24, 2024 | 11.35 | 11.53 | 11.20 | 11.35 | 2,350,078 | -0.05(-0.43%) |
Apr 23, 2024 | 10.86 | 11.54 | 10.77 | 11.40 | 3,659,544 | +0.46(+4.16%) |
Apr 22, 2024 | 10.09 | 10.97 | 10.06 | 10.94 | 4,755,217 | +0.88(+8.75%) |
Apr 19, 2024 | 9.774 | 10.09 | 9.645 | 10.06 | 3,551,267 | +0.31(+3.14%) |
Apr 18, 2024 | 10.11 | 10.17 | 9.700 | 9.754 | 1,969,783 | -0.36(-3.52%) |
Apr 17, 2024 | 10.09 | 10.34 | 9.962 | 10.11 | 2,178,343 | +0.15(+1.49%) |
Apr 16, 2024 | 10.00 | 10.13 | 9.824 | 9.962 | 2,887,889 | -0.17(-1.66%) |
Apr 15, 2024 | 9.972 | 10.37 | 9.922 | 10.13 | 2,372,930 | +0.14(+1.39%) |
Apr 12, 2024 | 10.61 | 10.65 | 9.982 | 9.992 | 3,401,665 | -0.58(-5.52%) |
Apr 11, 2024 | 10.37 | 10.71 | 10.32 | 10.58 | 2,415,683 | +0.27(+2.59%) |
Apr 10, 2024 | 10.05 | 10.45 | 9.893 | 10.31 | 2,736,071 | +0.04(+0.39%) |
Apr 09, 2024 | 10.84 | 10.91 | 10.24 | 10.27 | 3,284,138 | -0.57(-5.29%) |
Apr 08, 2024 | 11.03 | 11.05 | 10.64 | 10.84 | 2,422,352 | -0.20(-1.79%) |
Apr 05, 2024 | 11.06 | 11.23 | 10.94 | 11.04 | 2,189,974 | -0.06(-0.54%) |
Apr 04, 2024 | 11.13 | 11.37 | 10.91 | 11.10 | 4,024,121 | +0.03(+0.27%) |
Apr 03, 2024 | 10.13 | 11.07 | 10.08 | 11.07 | 5,730,014 | +1.01(+10.03%) |
Apr 02, 2024 | 10.42 | 10.52 | 10.01 | 10.06 | 3,510,673 | -0.49(-4.69%) |