Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.80 | 15.95 | 15.74 | 15.85 | 571,027 | -0.16(-1.00%) |
Jun 13, 2024 | 16.26 | 16.26 | 15.92 | 16.01 | 631,608 | -0.27(-1.66%) |
Jun 12, 2024 | 16.23 | 16.50 | 16.12 | 16.28 | 1,115,075 | +0.42(+2.65%) |
Jun 11, 2024 | 15.92 | 16.04 | 15.86 | 15.86 | 964,186 | -0.20(-1.25%) |
Jun 10, 2024 | 16.26 | 16.26 | 16.00 | 16.06 | 1,320,678 | -0.37(-2.25%) |
Jun 07, 2024 | 16.30 | 16.44 | 16.20 | 16.43 | 1,152,226 | -0.02(-0.12%) |
Jun 06, 2024 | 16.34 | 16.49 | 16.25 | 16.45 | 1,271,291 | +0.05(+0.30%) |
Jun 05, 2024 | 16.46 | 16.50 | 16.26 | 16.40 | 1,116,829 | +0.10(+0.61%) |
Jun 04, 2024 | 16.21 | 16.45 | 16.17 | 16.30 | 2,952,255 | -0.10(-0.61%) |
Jun 03, 2024 | 16.93 | 16.96 | 16.32 | 16.40 | 1,003,888 | -0.44(-2.61%) |
May 31, 2024 | 16.71 | 16.84 | 16.62 | 16.84 | 1,189,141 | +0.20(+1.20%) |
May 30, 2024 | 16.56 | 16.74 | 16.42 | 16.64 | 955,587 | +0.25(+1.53%) |
May 29, 2024 | 16.31 | 16.43 | 16.20 | 16.39 | 1,194,453 | -0.20(-1.21%) |
May 28, 2024 | 16.88 | 16.88 | 16.52 | 16.59 | 1,403,565 | -0.17(-1.01%) |
May 24, 2024 | 16.76 | 16.77 | 16.51 | 16.76 | 1,078,661 | +0.11(+0.66%) |
May 23, 2024 | 17.05 | 17.05 | 16.51 | 16.65 | 843,786 | -0.36(-2.12%) |
May 22, 2024 | 17.11 | 17.16 | 17.00 | 17.01 | 1,445,186 | -0.13(-0.76%) |
May 21, 2024 | 16.96 | 17.21 | 16.95 | 17.14 | 1,080,403 | +0.21(+1.24%) |
May 20, 2024 | 17.28 | 17.32 | 16.93 | 16.93 | 1,872,781 | -0.43(-2.48%) |
May 17, 2024 | 17.52 | 17.54 | 17.25 | 17.36 | 1,528,972 | -0.11(-0.63%) |
May 16, 2024 | 17.43 | 17.60 | 17.36 | 17.47 | 1,203,374 | +0.01(+0.06%) |
May 15, 2024 | 17.60 | 17.64 | 17.16 | 17.46 | 1,218,810 | +0.02(+0.11%) |
May 14, 2024 | 17.54 | 17.60 | 17.37 | 17.44 | 1,060,830 | +0.10(+0.58%) |
May 13, 2024 | 17.59 | 17.61 | 17.34 | 17.34 | 1,223,454 | -0.13(-0.74%) |
May 10, 2024 | 17.47 | 17.68 | 17.38 | 17.47 | 1,696,784 | -0.04(-0.23%) |
May 09, 2024 | 17.34 | 17.52 | 17.25 | 17.51 | 1,344,134 | +0.19(+1.10%) |
May 08, 2024 | 16.90 | 17.36 | 16.85 | 17.32 | 3,221,558 | +0.26(+1.52%) |
May 07, 2024 | 17.09 | 17.23 | 16.96 | 17.06 | 1,951,958 | +0.07(+0.41%) |
May 06, 2024 | 17.08 | 17.14 | 16.84 | 16.99 | 2,603,750 | -0.04(-0.23%) |
May 03, 2024 | 17.25 | 17.31 | 16.95 | 17.03 | 1,753,302 | +0.06(+0.35%) |
May 02, 2024 | 16.94 | 17.07 | 16.72 | 16.97 | 2,862,330 | +0.07(+0.41%) |
May 01, 2024 | 16.51 | 17.20 | 16.51 | 16.90 | 2,455,026 | +0.35(+2.11%) |
Apr 30, 2024 | 16.89 | 17.14 | 16.53 | 16.55 | 7,758,000 | -0.25(-1.49%) |
Apr 29, 2024 | 16.85 | 17.34 | 16.69 | 16.80 | 11,340,137 | +1.18(+7.55%) |
Apr 26, 2024 | 15.48 | 16.00 | 15.48 | 15.62 | 2,668,521 | +0.06(+0.39%) |
Apr 25, 2024 | 15.35 | 15.58 | 15.14 | 15.56 | 1,095,163 | +0.04(+0.26%) |
Apr 24, 2024 | 15.18 | 15.57 | 15.10 | 15.52 | 841,776 | +0.18(+1.17%) |
Apr 23, 2024 | 15.23 | 15.48 | 15.19 | 15.34 | 1,167,691 | +0.13(+0.85%) |
Apr 22, 2024 | 15.00 | 15.28 | 14.89 | 15.21 | 1,163,492 | +0.22(+1.47%) |
Apr 19, 2024 | 14.35 | 14.99 | 14.35 | 14.99 | 1,545,941 | +0.56(+3.88%) |
Apr 18, 2024 | 14.53 | 14.75 | 14.35 | 14.43 | 1,401,192 | -0.06(-0.41%) |
Apr 17, 2024 | 14.38 | 14.90 | 13.87 | 14.49 | 1,544,359 | +0.04(+0.28%) |
Apr 16, 2024 | 14.61 | 14.71 | 14.43 | 14.45 | 1,407,843 | -0.35(-2.36%) |
Apr 15, 2024 | 14.86 | 15.10 | 14.61 | 14.80 | 1,072,165 | -0.02(-0.13%) |
Apr 12, 2024 | 14.77 | 14.89 | 14.69 | 14.82 | 860,073 | -0.11(-0.74%) |
Apr 11, 2024 | 15.19 | 15.19 | 14.84 | 14.93 | 774,390 | -0.10(-0.67%) |
Apr 10, 2024 | 15.38 | 15.49 | 14.80 | 15.03 | 1,508,083 | -0.70(-4.45%) |
Apr 09, 2024 | 15.49 | 15.75 | 15.44 | 15.73 | 1,024,962 | +0.25(+1.61%) |
Apr 08, 2024 | 15.32 | 15.59 | 15.28 | 15.48 | 543,112 | +0.16(+1.04%) |
Apr 05, 2024 | 15.26 | 15.40 | 15.23 | 15.32 | 463,253 | -0.01(-0.07%) |
Apr 04, 2024 | 15.45 | 15.62 | 15.33 | 15.33 | 1,017,910 | +0.06(+0.39%) |
Apr 03, 2024 | 15.21 | 15.39 | 15.16 | 15.27 | 841,927 | -0.06(-0.39%) |
Apr 02, 2024 | 15.48 | 15.51 | 15.22 | 15.33 | 874,795 | -0.33(-2.11%) |