Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 4,773,023 | +0.69(+4.35%) |
Jun 06, 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 2,208,335 | +0.41(+2.65%) |
Jun 05, 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 2,135,907 | -0.01(-0.06%) |
Jun 04, 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 2,916,865 | -0.27(-1.72%) |
Jun 03, 2024 | 15.74 | 15.77 | 15.41 | 15.73 | 3,147,062 | +0.18(+1.16%) |
May 31, 2024 | 15.24 | 15.68 | 15.16 | 15.55 | 3,642,109 | +0.41(+2.71%) |
May 30, 2024 | 15.02 | 15.21 | 14.79 | 15.14 | 2,692,326 | +0.05(+0.33%) |
May 29, 2024 | 14.90 | 15.21 | 14.85 | 15.09 | 4,367,209 | -0.07(-0.46%) |
May 28, 2024 | 15.54 | 15.63 | 15.16 | 15.16 | 3,018,267 | -0.47(-3.01%) |
May 24, 2024 | 15.95 | 16.00 | 15.41 | 15.63 | 2,413,260 | -0.31(-1.94%) |
May 23, 2024 | 16.57 | 16.58 | 15.84 | 15.94 | 2,253,865 | -0.47(-2.86%) |
May 22, 2024 | 15.82 | 16.50 | 15.78 | 16.41 | 3,196,972 | +0.50(+3.14%) |
May 21, 2024 | 15.99 | 16.06 | 15.45 | 15.91 | 3,868,479 | -0.30(-1.85%) |
May 20, 2024 | 16.53 | 16.53 | 15.91 | 16.21 | 5,181,873 | -0.31(-1.88%) |
May 17, 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 13,471,372 | -3.36(-16.90%) |
May 16, 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 3,749,165 | +0.15(+0.76%) |
May 15, 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 3,438,110 | -0.07(-0.35%) |
May 14, 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 1,498,762 | +0.27(+1.38%) |
May 13, 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 1,361,043 | +0.12(+0.62%) |
May 10, 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 1,678,188 | -0.21(-1.07%) |
May 09, 2024 | 19.78 | 19.86 | 19.34 | 19.62 | 1,610,073 | -0.28(-1.41%) |
May 08, 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 1,232,837 | +0.20(+1.02%) |
May 07, 2024 | 19.86 | 20.00 | 19.57 | 19.70 | 1,348,700 | -0.01(-0.05%) |
May 06, 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 1,593,126 | +0.55(+2.87%) |
May 03, 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 1,510,385 | +0.26(+1.38%) |
May 02, 2024 | 19.27 | 19.34 | 18.73 | 18.90 | 1,806,730 | -0.10(-0.53%) |
May 01, 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 1,525,888 | -0.49(-2.51%) |
Apr 30, 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 2,286,876 | -0.79(-3.90%) |
Apr 29, 2024 | 20.22 | 20.50 | 20.16 | 20.28 | 1,178,369 | +0.20(+1.00%) |
Apr 26, 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 1,338,298 | -0.29(-1.42%) |
Apr 25, 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 1,268,442 | -0.66(-3.14%) |
Apr 24, 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 1,428,463 | -0.13(-0.61%) |
Apr 23, 2024 | 20.47 | 21.23 | 20.43 | 21.16 | 1,559,956 | +0.74(+3.62%) |
Apr 22, 2024 | 20.32 | 20.55 | 20.11 | 20.42 | 977,926 | +0.28(+1.39%) |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 1,309,899 | +0.56(+2.86%) |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 1,245,263 | -0.21(-1.06%) |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 1,418,928 | -0.19(-0.95%) |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 1,430,876 | -0.13(-0.65%) |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 1,782,903 | -0.19(-0.94%) |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 1,712,336 | -0.91(-4.29%) |
Apr 11, 2024 | 21.28 | 21.34 | 20.89 | 21.21 | 2,014,495 | +0.05(+0.24%) |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 1,627,658 | -0.93(-4.21%) |
Apr 09, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 2,762,929 | +1.22(+5.85%) |
Apr 08, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 933,599 | +0.41(+2.00%) |
Apr 05, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 1,300,700 | -0.44(-2.11%) |
Apr 04, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 1,129,678 | -0.23(-1.09%) |
Apr 03, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 1,761,179 | +0.07(+0.33%) |
Apr 02, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 1,507,336 | +0.03(+0.14%) |