Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 20.52 | 20.52 | 19.37 | 19.73 | 83,747 | -0.83(-4.04%) |
Jun 12, 2024 | 20.37 | 20.91 | 20.37 | 20.56 | 60,904 | +0.34(+1.68%) |
Jun 11, 2024 | 21.12 | 21.12 | 20.09 | 20.22 | 60,436 | -0.90(-4.26%) |
Jun 10, 2024 | 20.64 | 21.41 | 20.55 | 21.12 | 142,993 | +0.29(+1.39%) |
Jun 07, 2024 | 21.49 | 21.70 | 20.55 | 20.83 | 73,748 | -0.86(-3.96%) |
Jun 06, 2024 | 21.38 | 21.80 | 21.06 | 21.69 | 101,854 | +0.40(+1.88%) |
Jun 05, 2024 | 20.76 | 21.32 | 20.40 | 21.29 | 88,539 | +0.47(+2.26%) |
Jun 04, 2024 | 21.35 | 21.41 | 20.68 | 20.82 | 105,021 | -0.06(-0.29%) |
Jun 03, 2024 | 20.76 | 21.35 | 20.53 | 20.88 | 161,370 | +0.39(+1.90%) |
May 31, 2024 | 20.07 | 20.79 | 20.07 | 20.49 | 154,198 | +0.49(+2.45%) |
May 30, 2024 | 19.47 | 20.00 | 19.27 | 20.00 | 120,560 | +0.43(+2.20%) |
May 29, 2024 | 19.40 | 19.70 | 19.25 | 19.57 | 111,646 | -0.07(-0.36%) |
May 28, 2024 | 19.50 | 19.94 | 19.37 | 19.64 | 211,399 | +0.34(+1.76%) |
May 24, 2024 | 19.37 | 19.54 | 19.16 | 19.30 | 58,360 | +0.05(+0.26%) |
May 23, 2024 | 19.35 | 19.35 | 18.90 | 19.25 | 90,322 | -0.10(-0.52%) |
May 22, 2024 | 19.69 | 19.85 | 19.19 | 19.35 | 70,341 | -0.37(-1.88%) |
May 21, 2024 | 19.58 | 19.87 | 19.50 | 19.72 | 72,426 | +0.02(+0.10%) |
May 20, 2024 | 19.54 | 20.05 | 19.54 | 19.70 | 102,042 | +0.16(+0.82%) |
May 17, 2024 | 19.64 | 19.95 | 19.40 | 19.54 | 47,925 | -0.28(-1.41%) |
May 16, 2024 | 20.06 | 20.28 | 19.73 | 19.82 | 74,267 | -0.18(-0.89%) |
May 15, 2024 | 20.14 | 20.45 | 19.92 | 20.00 | 88,203 | +0.26(+1.31%) |
May 14, 2024 | 19.76 | 20.43 | 19.57 | 19.74 | 120,977 | -0.02(-0.10%) |
May 13, 2024 | 20.35 | 20.89 | 19.18 | 19.76 | 181,390 | +0.86(+4.57%) |
May 10, 2024 | 19.77 | 20.01 | 18.24 | 18.90 | 114,305 | -0.87(-4.42%) |
May 09, 2024 | 19.85 | 20.02 | 18.99 | 19.77 | 208,878 | -0.03(-0.15%) |
May 08, 2024 | 17.96 | 20.15 | 17.84 | 19.80 | 198,709 | +3.27(+19.76%) |
May 07, 2024 | 16.80 | 16.84 | 16.34 | 16.53 | 43,157 | -0.12(-0.72%) |
May 06, 2024 | 16.66 | 16.92 | 16.62 | 16.65 | 46,979 | +0.12(+0.72%) |
May 03, 2024 | 16.72 | 16.74 | 16.35 | 16.53 | 29,835 | -0.19(-1.13%) |
May 02, 2024 | 16.05 | 16.80 | 16.05 | 16.72 | 35,135 | +0.77(+4.86%) |
May 01, 2024 | 16.06 | 16.21 | 15.87 | 15.95 | 55,416 | -0.21(-1.29%) |
Apr 30, 2024 | 16.84 | 16.84 | 16.07 | 16.16 | 33,442 | -0.57(-3.38%) |
Apr 29, 2024 | 16.87 | 16.98 | 16.51 | 16.72 | 28,071 | -0.03(-0.18%) |
Apr 26, 2024 | 16.77 | 16.93 | 16.65 | 16.75 | 32,571 | +0.14(+0.84%) |
Apr 25, 2024 | 16.70 | 16.70 | 16.44 | 16.61 | 25,131 | -0.11(-0.65%) |
Apr 24, 2024 | 16.74 | 16.88 | 16.55 | 16.72 | 37,548 | +0.07(+0.42%) |
Apr 23, 2024 | 16.79 | 16.95 | 16.60 | 16.65 | 67,456 | -0.02(-0.12%) |
Apr 22, 2024 | 16.46 | 16.92 | 16.46 | 16.67 | 58,694 | +0.21(+1.27%) |
Apr 19, 2024 | 16.23 | 16.57 | 16.23 | 16.46 | 35,452 | +0.09(+0.55%) |
Apr 18, 2024 | 16.07 | 16.38 | 15.97 | 16.37 | 31,436 | +0.25(+1.54%) |
Apr 17, 2024 | 16.45 | 16.71 | 16.12 | 16.13 | 37,600 | -0.51(-3.04%) |
Apr 16, 2024 | 16.34 | 16.93 | 16.18 | 16.63 | 92,217 | +0.28(+1.70%) |
Apr 15, 2024 | 15.76 | 16.39 | 15.76 | 16.35 | 58,888 | +0.63(+3.98%) |
Apr 12, 2024 | 16.34 | 16.34 | 15.57 | 15.73 | 36,293 | -0.67(-4.06%) |
Apr 11, 2024 | 16.15 | 16.43 | 16.08 | 16.39 | 26,329 | +0.19(+1.16%) |
Apr 10, 2024 | 16.55 | 16.65 | 16.00 | 16.21 | 34,567 | -0.48(-2.86%) |
Apr 09, 2024 | 16.83 | 16.85 | 16.60 | 16.68 | 36,476 | -0.10(-0.59%) |
Apr 08, 2024 | 16.30 | 16.91 | 16.29 | 16.78 | 60,360 | +0.48(+2.92%) |
Apr 05, 2024 | 16.31 | 16.57 | 15.98 | 16.30 | 53,259 | -0.03(-0.18%) |
Apr 04, 2024 | 16.40 | 16.69 | 16.21 | 16.33 | 21,759 | -0.07(-0.42%) |
Apr 03, 2024 | 16.44 | 16.83 | 16.20 | 16.40 | 39,551 | -0.47(-2.77%) |
Apr 02, 2024 | 17.01 | 17.01 | 16.43 | 16.87 | 58,010 | -0.26(-1.51%) |