Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.75 | 17.91 | 16.52 | 16.68 | 577,999 | -2.36(-12.39%) |
Jun 06, 2024 | 17.98 | 19.06 | 17.80 | 19.04 | 241,006 | +1.12(+6.25%) |
Jun 05, 2024 | 17.53 | 17.97 | 17.30 | 17.92 | 198,522 | +0.57(+3.29%) |
Jun 04, 2024 | 18.70 | 18.70 | 17.19 | 17.35 | 534,639 | -1.80(-9.40%) |
Jun 03, 2024 | 18.93 | 19.25 | 18.73 | 19.15 | 293,072 | +0.27(+1.43%) |
May 31, 2024 | 19.28 | 19.53 | 18.55 | 18.88 | 263,706 | -0.23(-1.20%) |
May 30, 2024 | 19.01 | 19.34 | 18.79 | 19.11 | 165,501 | +0.41(+2.19%) |
May 29, 2024 | 19.04 | 19.39 | 18.67 | 18.70 | 145,488 | -0.72(-3.71%) |
May 28, 2024 | 19.36 | 19.50 | 18.91 | 19.42 | 225,244 | +0.33(+1.73%) |
May 27, 2024 | 18.63 | 19.09 | 18.63 | 19.09 | 123,367 | +0.70(+3.81%) |
May 24, 2024 | 18.49 | 18.65 | 18.34 | 18.39 | 193,161 | +0.20(+1.10%) |
May 23, 2024 | 18.41 | 18.67 | 18.07 | 18.19 | 491,271 | -0.44(-2.36%) |
May 22, 2024 | 19.59 | 19.62 | 18.52 | 18.63 | 338,476 | -1.31(-6.57%) |
May 21, 2024 | 20.00 | 20.20 | 19.80 | 19.94 | 195,248 | +0.32(+1.63%) |
May 17, 2024 | 19.62 | 0 | +1.05(+5.65%) | |||
May 16, 2024 | 18.43 | 18.74 | 18.18 | 18.57 | 150,259 | +0.02(+0.11%) |
May 15, 2024 | 18.40 | 18.73 | 17.88 | 18.55 | 364,626 | +0.41(+2.26%) |
May 14, 2024 | 18.00 | 18.17 | 17.68 | 18.14 | 249,636 | +0.48(+2.72%) |
May 13, 2024 | 17.86 | 18.20 | 17.45 | 17.66 | 214,142 | -0.42(-2.32%) |
May 10, 2024 | 18.34 | 18.50 | 18.00 | 18.08 | 386,295 | +0.05(+0.28%) |
May 09, 2024 | 17.24 | 18.07 | 17.00 | 18.03 | 477,575 | +1.11(+6.56%) |
May 08, 2024 | 16.53 | 17.25 | 16.51 | 16.92 | 270,474 | +0.16(+0.95%) |
May 07, 2024 | 16.42 | 16.78 | 16.41 | 16.76 | 147,190 | +0.21(+1.27%) |
May 06, 2024 | 16.38 | 16.78 | 16.38 | 16.55 | 277,846 | +0.64(+4.02%) |
May 03, 2024 | 16.18 | 16.26 | 15.70 | 15.91 | 415,023 | -0.19(-1.18%) |
May 02, 2024 | 15.86 | 16.35 | 15.73 | 16.10 | 263,173 | -0.04(-0.25%) |
May 01, 2024 | 16.19 | 16.77 | 15.85 | 16.14 | 514,286 | +0.19(+1.19%) |
Apr 30, 2024 | 16.29 | 16.79 | 15.91 | 15.95 | 406,625 | -1.24(-7.21%) |
Apr 29, 2024 | 17.10 | 17.30 | 16.52 | 17.19 | 178,715 | +0.23(+1.36%) |
Apr 26, 2024 | 17.09 | 17.37 | 16.87 | 16.96 | 215,249 | +0.30(+1.80%) |
Apr 25, 2024 | 16.15 | 16.84 | 15.83 | 16.66 | 610,220 | +0.57(+3.54%) |
Apr 24, 2024 | 15.95 | 16.19 | 15.83 | 16.09 | 322,372 | +0.09(+0.56%) |
Apr 23, 2024 | 15.24 | 16.16 | 15.20 | 16.00 | 286,594 | +0.37(+2.37%) |
Apr 22, 2024 | 15.96 | 16.24 | 15.55 | 15.63 | 407,449 | -1.34(-7.90%) |
Apr 19, 2024 | 16.66 | 17.16 | 16.49 | 16.97 | 399,404 | +0.31(+1.86%) |
Apr 18, 2024 | 16.62 | 16.82 | 16.28 | 16.66 | 339,017 | +0.34(+2.08%) |
Apr 17, 2024 | 16.07 | 16.78 | 16.05 | 16.32 | 441,188 | +0.19(+1.18%) |
Apr 16, 2024 | 16.19 | 16.50 | 15.48 | 16.13 | 722,120 | -0.38(-2.30%) |
Apr 15, 2024 | 16.94 | 16.95 | 15.92 | 16.51 | 667,490 | -0.30(-1.78%) |
Apr 12, 2024 | 17.74 | 18.68 | 16.61 | 16.81 | 836,163 | -0.27(-1.58%) |
Apr 11, 2024 | 16.79 | 17.13 | 16.43 | 17.08 | 285,545 | +0.45(+2.71%) |
Apr 10, 2024 | 16.06 | 16.91 | 15.93 | 16.63 | 369,133 | -0.22(-1.31%) |
Apr 09, 2024 | 16.73 | 17.10 | 16.56 | 16.85 | 463,296 | +0.62(+3.82%) |
Apr 08, 2024 | 16.91 | 16.92 | 15.93 | 16.23 | 313,732 | -0.21(-1.28%) |
Apr 05, 2024 | 15.44 | 16.62 | 15.44 | 16.44 | 792,007 | +0.96(+6.20%) |
Apr 04, 2024 | 15.76 | 15.80 | 15.35 | 15.48 | 527,470 | -0.49(-3.07%) |
Apr 03, 2024 | 15.15 | 16.02 | 15.11 | 15.97 | 511,166 | +0.72(+4.72%) |
Apr 02, 2024 | 15.23 | 15.36 | 14.98 | 15.25 | 455,752 | +0.24(+1.60%) |