Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 14.80 | 16.06 | 14.59 | 15.44 | 10,455,832 | +0.75(+5.11%) |
Jun 26, 2024 | 15.28 | 15.58 | 14.60 | 14.69 | 2,077,666 | -0.35(-2.33%) |
Jun 25, 2024 | 15.76 | 15.96 | 14.80 | 15.04 | 2,756,387 | -0.65(-4.14%) |
Jun 24, 2024 | 15.55 | 16.03 | 15.09 | 15.69 | 1,824,461 | +0.69(+4.60%) |
Jun 21, 2024 | 14.64 | 15.07 | 14.53 | 15.00 | 1,228,210 | +0.31(+2.11%) |
Jun 20, 2024 | 15.61 | 15.89 | 14.59 | 14.69 | 1,104,162 | -0.81(-5.23%) |
Jun 18, 2024 | 16.71 | 16.96 | 15.45 | 15.50 | 992,744 | -1.16(-6.96%) |
Jun 17, 2024 | 15.16 | 17.00 | 15.14 | 16.66 | 1,624,291 | +1.52(+10.04%) |
Jun 14, 2024 | 15.61 | 16.45 | 14.95 | 15.14 | 1,158,470 | -0.42(-2.70%) |
Jun 13, 2024 | 15.00 | 17.00 | 14.70 | 15.56 | 3,200,550 | +0.81(+5.49%) |
Jun 12, 2024 | 13.64 | 14.90 | 13.60 | 14.75 | 1,278,413 | +1.38(+10.32%) |
Jun 11, 2024 | 12.73 | 13.38 | 12.20 | 13.37 | 967,849 | +0.72(+5.69%) |
Jun 10, 2024 | 12.15 | 12.68 | 11.95 | 12.65 | 641,468 | +0.52(+4.29%) |
Jun 07, 2024 | 11.97 | 12.22 | 11.79 | 12.13 | 769,829 | +0.12(+1.00%) |
Jun 06, 2024 | 12.18 | 12.65 | 11.90 | 12.01 | 533,219 | -0.13(-1.07%) |
Jun 05, 2024 | 12.40 | 12.40 | 11.92 | 12.14 | 1,452,968 | +0.04(+0.33%) |
Jun 04, 2024 | 11.97 | 12.60 | 11.93 | 12.10 | 1,109,629 | +0.14(+1.17%) |
Jun 03, 2024 | 12.58 | 12.70 | 11.75 | 11.96 | 1,473,038 | -0.11(-0.91%) |
May 31, 2024 | 11.55 | 12.55 | 11.45 | 12.07 | 1,338,260 | +0.59(+5.14%) |
May 30, 2024 | 12.00 | 12.00 | 11.39 | 11.48 | 561,322 | -0.37(-3.12%) |
May 29, 2024 | 12.32 | 12.36 | 11.79 | 11.85 | 761,823 | -0.58(-4.67%) |
May 28, 2024 | 12.35 | 13.33 | 12.27 | 12.43 | 1,260,680 | +0.39(+3.24%) |
May 24, 2024 | 12.13 | 12.23 | 11.95 | 12.04 | 419,884 | +0.04(+0.33%) |
May 23, 2024 | 12.60 | 12.80 | 11.95 | 12.00 | 834,685 | -0.60(-4.76%) |
May 22, 2024 | 12.50 | 12.93 | 12.50 | 12.60 | 784,484 | +0.10(+0.80%) |
May 21, 2024 | 12.75 | 12.90 | 12.45 | 12.50 | 754,544 | -0.28(-2.19%) |
May 20, 2024 | 13.05 | 13.28 | 12.72 | 12.78 | 630,196 | -0.22(-1.69%) |
May 17, 2024 | 13.42 | 13.50 | 12.97 | 13.00 | 1,161,990 | -0.36(-2.69%) |
May 16, 2024 | 14.00 | 14.12 | 13.33 | 13.36 | 721,532 | -0.59(-4.23%) |
May 15, 2024 | 14.01 | 14.22 | 13.89 | 13.95 | 399,990 | +0.07(+0.50%) |
May 14, 2024 | 13.97 | 14.21 | 13.61 | 13.88 | 580,162 | +0.00(+0.00%) |
May 13, 2024 | 14.88 | 15.00 | 13.78 | 13.88 | 913,039 | -0.97(-6.53%) |
May 10, 2024 | 14.70 | 15.11 | 14.70 | 14.85 | 762,317 | +0.10(+0.68%) |
May 09, 2024 | 15.26 | 15.26 | 14.71 | 14.75 | 730,367 | -0.13(-0.87%) |
May 08, 2024 | 14.73 | 15.14 | 14.70 | 14.88 | 422,787 | +0.09(+0.61%) |
May 07, 2024 | 15.15 | 15.15 | 14.60 | 14.79 | 328,543 | -0.16(-1.07%) |
May 06, 2024 | 15.69 | 15.70 | 14.72 | 14.95 | 600,959 | -0.74(-4.72%) |
May 03, 2024 | 15.86 | 15.87 | 15.47 | 15.69 | 507,486 | -0.06(-0.38%) |
May 02, 2024 | 15.57 | 15.90 | 15.20 | 15.75 | 689,271 | +0.53(+3.48%) |
May 01, 2024 | 15.45 | 15.73 | 15.19 | 15.22 | 517,478 | -0.23(-1.49%) |
Apr 30, 2024 | 15.46 | 15.62 | 15.45 | 15.45 | 366,602 | -0.11(-0.71%) |
Apr 29, 2024 | 15.60 | 15.86 | 15.44 | 15.56 | 329,258 | +0.09(+0.58%) |
Apr 26, 2024 | 15.34 | 15.60 | 15.25 | 15.47 | 260,511 | +0.16(+1.05%) |
Apr 25, 2024 | 15.13 | 15.45 | 14.90 | 15.31 | 499,479 | +0.07(+0.46%) |
Apr 24, 2024 | 15.86 | 15.86 | 15.16 | 15.24 | 316,382 | -0.35(-2.25%) |
Apr 23, 2024 | 15.70 | 16.00 | 15.51 | 15.59 | 359,325 | -0.13(-0.83%) |
Apr 22, 2024 | 15.84 | 16.06 | 15.48 | 15.72 | 459,032 | +0.00(+0.00%) |
Apr 19, 2024 | 16.02 | 16.20 | 15.43 | 15.72 | 718,556 | -0.38(-2.36%) |
Apr 18, 2024 | 16.37 | 16.45 | 15.94 | 16.10 | 490,006 | -0.30(-1.83%) |
Apr 17, 2024 | 16.49 | 16.57 | 16.00 | 16.40 | 348,625 | +0.20(+1.23%) |
Apr 16, 2024 | 16.06 | 16.45 | 15.86 | 16.20 | 547,642 | +0.40(+2.53%) |
Apr 15, 2024 | 15.95 | 16.19 | 15.75 | 15.80 | 321,867 | -0.11(-0.69%) |
Apr 12, 2024 | 16.01 | 16.20 | 15.63 | 15.91 | 667,111 | -0.26(-1.61%) |
Apr 11, 2024 | 16.25 | 16.41 | 15.93 | 16.17 | 340,967 | -0.10(-0.61%) |
Apr 10, 2024 | 16.01 | 16.43 | 15.96 | 16.27 | 252,411 | -0.20(-1.21%) |
Apr 09, 2024 | 16.87 | 17.16 | 16.21 | 16.47 | 491,947 | -0.41(-2.43%) |
Apr 08, 2024 | 17.12 | 17.20 | 16.74 | 16.88 | 290,056 | -0.14(-0.82%) |
Apr 05, 2024 | 16.30 | 17.25 | 16.30 | 17.02 | 667,545 | +0.48(+2.90%) |
Apr 04, 2024 | 16.32 | 17.15 | 16.32 | 16.54 | 625,816 | +0.31(+1.91%) |
Apr 03, 2024 | 15.76 | 16.24 | 15.72 | 16.23 | 402,062 | +0.30(+1.88%) |
Apr 02, 2024 | 15.95 | 16.05 | 15.64 | 15.93 | 262,885 | -0.12(-0.75%) |