Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 12.63 | 12.68 | 11.19 | 11.56 | 2,757,020 | -1.06(-8.40%) |
Jun 27, 2024 | 12.14 | 12.75 | 11.92 | 12.62 | 819,753 | +0.55(+4.60%) |
Jun 26, 2024 | 11.81 | 12.18 | 11.70 | 12.06 | 499,224 | +0.17(+1.47%) |
Jun 25, 2024 | 11.83 | 12.01 | 11.65 | 11.89 | 982,866 | -0.05(-0.42%) |
Jun 24, 2024 | 12.52 | 12.84 | 11.93 | 11.94 | 511,181 | -0.67(-5.31%) |
Jun 21, 2024 | 12.53 | 12.77 | 12.36 | 12.61 | 658,077 | +0.04(+0.32%) |
Jun 20, 2024 | 12.71 | 12.74 | 12.30 | 12.57 | 496,038 | +0.02(+0.16%) |
Jun 18, 2024 | 12.75 | 12.86 | 12.35 | 12.55 | 450,274 | +0.01(+0.08%) |
Jun 17, 2024 | 12.58 | 12.78 | 12.33 | 12.54 | 652,255 | -0.13(-1.03%) |
Jun 14, 2024 | 13.00 | 13.12 | 12.51 | 12.67 | 840,285 | -0.50(-3.80%) |
Jun 13, 2024 | 13.71 | 13.76 | 13.01 | 13.17 | 502,374 | -0.64(-4.63%) |
Jun 12, 2024 | 14.27 | 14.71 | 13.79 | 13.81 | 452,463 | +0.04(+0.29%) |
Jun 11, 2024 | 14.09 | 14.21 | 13.68 | 13.77 | 437,222 | -0.45(-3.16%) |
Jun 10, 2024 | 14.64 | 14.78 | 14.22 | 14.22 | 442,933 | -0.67(-4.50%) |
Jun 07, 2024 | 14.64 | 15.16 | 14.59 | 14.89 | 274,983 | -0.07(-0.47%) |
Jun 06, 2024 | 14.82 | 15.16 | 14.62 | 14.96 | 312,969 | +0.14(+0.94%) |
Jun 05, 2024 | 14.75 | 15.17 | 13.43 | 14.82 | 749,571 | -0.27(-1.79%) |
Jun 04, 2024 | 15.24 | 15.65 | 15.05 | 15.09 | 718,215 | -0.28(-1.82%) |
Jun 03, 2024 | 16.39 | 16.40 | 15.32 | 15.37 | 480,150 | +0.03(+0.20%) |
May 31, 2024 | 15.33 | 15.85 | 15.02 | 15.34 | 468,583 | +0.17(+1.12%) |
May 30, 2024 | 15.63 | 15.84 | 15.07 | 15.17 | 281,401 | -0.33(-2.13%) |
May 29, 2024 | 15.85 | 16.11 | 15.27 | 15.50 | 479,553 | -0.81(-4.97%) |
May 28, 2024 | 15.85 | 16.57 | 15.63 | 16.31 | 394,328 | +0.46(+2.90%) |
May 24, 2024 | 15.69 | 16.11 | 15.52 | 15.85 | 279,570 | +0.27(+1.73%) |
May 23, 2024 | 16.08 | 16.21 | 15.26 | 15.58 | 480,679 | -0.15(-0.95%) |
May 22, 2024 | 15.65 | 15.87 | 15.32 | 15.73 | 522,981 | +0.03(+0.19%) |
May 21, 2024 | 16.13 | 16.59 | 15.49 | 15.70 | 389,957 | -0.51(-3.15%) |
May 20, 2024 | 16.22 | 16.24 | 15.81 | 16.21 | 515,774 | -0.02(-0.12%) |
May 17, 2024 | 15.44 | 16.27 | 15.22 | 16.23 | 1,142,609 | +0.76(+4.91%) |
May 16, 2024 | 16.47 | 16.56 | 15.42 | 15.47 | 507,417 | -1.04(-6.30%) |
May 15, 2024 | 16.67 | 16.79 | 16.07 | 16.51 | 918,071 | +0.03(+0.18%) |
May 14, 2024 | 16.97 | 17.86 | 16.48 | 16.48 | 927,812 | -0.06(-0.36%) |
May 13, 2024 | 16.39 | 17.56 | 16.21 | 16.54 | 706,782 | +0.24(+1.47%) |
May 10, 2024 | 15.75 | 16.32 | 15.22 | 16.30 | 856,502 | +0.55(+3.49%) |
May 09, 2024 | 16.96 | 17.84 | 14.41 | 15.75 | 2,102,844 | +0.28(+1.81%) |
May 08, 2024 | 16.02 | 16.40 | 15.24 | 15.47 | 1,876,005 | -0.92(-5.61%) |
May 07, 2024 | 17.60 | 17.77 | 16.37 | 16.39 | 827,200 | -1.20(-6.82%) |
May 06, 2024 | 18.37 | 18.52 | 17.45 | 17.59 | 1,066,585 | -0.75(-4.09%) |
May 03, 2024 | 18.29 | 19.15 | 18.29 | 18.34 | 909,322 | +0.40(+2.23%) |
May 02, 2024 | 18.21 | 18.25 | 17.59 | 17.94 | 399,497 | +0.20(+1.13%) |
May 01, 2024 | 17.91 | 18.47 | 17.17 | 17.74 | 423,330 | -0.13(-0.73%) |
Apr 30, 2024 | 17.36 | 17.91 | 17.36 | 17.87 | 385,478 | +0.21(+1.19%) |
Apr 29, 2024 | 17.77 | 17.98 | 17.30 | 17.66 | 395,030 | +0.13(+0.74%) |
Apr 26, 2024 | 16.78 | 17.58 | 16.64 | 17.53 | 330,976 | +0.61(+3.61%) |
Apr 25, 2024 | 16.31 | 16.96 | 16.10 | 16.92 | 443,402 | +0.03(+0.18%) |
Apr 24, 2024 | 17.00 | 17.33 | 16.72 | 16.89 | 457,761 | -0.49(-2.82%) |
Apr 23, 2024 | 16.15 | 17.63 | 16.13 | 17.38 | 633,822 | +1.23(+7.62%) |
Apr 22, 2024 | 16.25 | 16.53 | 15.80 | 16.15 | 419,343 | +0.08(+0.50%) |
Apr 19, 2024 | 15.98 | 16.43 | 15.78 | 16.07 | 754,912 | +0.02(+0.12%) |
Apr 18, 2024 | 16.13 | 16.62 | 15.86 | 16.05 | 654,361 | -0.08(-0.50%) |
Apr 17, 2024 | 16.20 | 16.75 | 16.00 | 16.13 | 519,191 | -0.02(-0.12%) |
Apr 16, 2024 | 16.37 | 16.68 | 15.98 | 16.15 | 641,403 | -0.42(-2.53%) |
Apr 15, 2024 | 17.36 | 17.39 | 16.43 | 16.57 | 573,034 | -0.79(-4.55%) |
Apr 12, 2024 | 18.10 | 18.47 | 17.07 | 17.36 | 1,551,211 | -0.94(-5.14%) |
Apr 11, 2024 | 18.16 | 18.58 | 18.12 | 18.30 | 617,601 | +0.30(+1.67%) |
Apr 10, 2024 | 17.50 | 18.14 | 17.26 | 18.00 | 623,966 | -0.42(-2.28%) |
Apr 09, 2024 | 18.29 | 18.86 | 18.09 | 18.42 | 664,612 | +0.15(+0.82%) |
Apr 08, 2024 | 17.89 | 18.63 | 17.65 | 18.27 | 662,965 | +0.41(+2.30%) |
Apr 05, 2024 | 17.42 | 18.42 | 17.38 | 17.86 | 729,057 | +0.39(+2.23%) |
Apr 04, 2024 | 17.82 | 18.54 | 17.29 | 17.47 | 696,990 | +0.06(+0.34%) |
Apr 03, 2024 | 16.54 | 17.43 | 16.51 | 17.41 | 345,030 | +0.75(+4.50%) |
Apr 02, 2024 | 16.90 | 17.36 | 16.51 | 16.66 | 469,858 | -0.70(-4.03%) |