Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.22 | 15.01 | 14.03 | 14.89 | 1,592,134 | +0.51(+3.55%) |
Jun 14, 2024 | 15.21 | 15.39 | 14.30 | 14.38 | 2,332,210 | -1.05(-6.80%) |
Jun 13, 2024 | 15.88 | 15.88 | 15.35 | 15.43 | 1,147,260 | -0.37(-2.34%) |
Jun 12, 2024 | 16.60 | 16.97 | 15.77 | 15.80 | 1,896,584 | -0.11(-0.69%) |
Jun 11, 2024 | 15.80 | 15.96 | 15.53 | 15.91 | 645,561 | +0.10(+0.63%) |
Jun 10, 2024 | 15.93 | 16.05 | 15.66 | 15.81 | 846,475 | -0.23(-1.43%) |
Jun 07, 2024 | 16.24 | 16.50 | 16.01 | 16.04 | 1,057,148 | -0.61(-3.66%) |
Jun 06, 2024 | 16.20 | 16.65 | 16.02 | 16.65 | 947,995 | +0.40(+2.46%) |
Jun 05, 2024 | 16.22 | 16.42 | 16.13 | 16.25 | 852,583 | +0.09(+0.56%) |
Jun 04, 2024 | 16.00 | 16.27 | 15.87 | 16.16 | 950,903 | +0.00(+0.00%) |
Jun 03, 2024 | 16.90 | 17.05 | 16.02 | 16.16 | 1,361,286 | -0.35(-2.12%) |
May 31, 2024 | 16.77 | 16.94 | 16.25 | 16.51 | 848,383 | -0.04(-0.24%) |
May 30, 2024 | 16.58 | 16.93 | 16.35 | 16.55 | 853,397 | -0.03(-0.18%) |
May 29, 2024 | 16.14 | 16.80 | 16.11 | 16.58 | 749,671 | +0.13(+0.79%) |
May 28, 2024 | 16.52 | 16.68 | 16.18 | 16.45 | 731,323 | +0.14(+0.86%) |
May 24, 2024 | 16.10 | 16.43 | 16.08 | 16.31 | 735,951 | +0.23(+1.43%) |
May 23, 2024 | 16.71 | 16.72 | 15.87 | 16.08 | 1,598,594 | -0.56(-3.37%) |
May 22, 2024 | 16.94 | 17.28 | 16.60 | 16.64 | 1,142,345 | -0.39(-2.29%) |
May 21, 2024 | 17.43 | 17.66 | 16.90 | 17.03 | 1,314,212 | -0.48(-2.74%) |
May 20, 2024 | 18.00 | 18.12 | 17.38 | 17.51 | 1,052,397 | -0.46(-2.56%) |
May 17, 2024 | 17.75 | 18.08 | 17.41 | 17.97 | 1,317,411 | +0.27(+1.53%) |
May 16, 2024 | 18.37 | 18.58 | 17.70 | 17.70 | 894,632 | -0.66(-3.59%) |
May 15, 2024 | 19.31 | 19.43 | 17.80 | 18.36 | 1,564,149 | -0.56(-2.96%) |
May 14, 2024 | 19.41 | 20.19 | 18.63 | 18.92 | 2,896,082 | +0.29(+1.56%) |
May 13, 2024 | 16.83 | 20.10 | 16.83 | 18.63 | 5,259,642 | +2.05(+12.36%) |
May 10, 2024 | 17.14 | 17.16 | 16.58 | 16.58 | 1,130,213 | -0.41(-2.41%) |
May 09, 2024 | 16.62 | 17.04 | 16.55 | 16.99 | 1,012,724 | +0.29(+1.74%) |
May 08, 2024 | 17.01 | 17.18 | 16.69 | 16.70 | 1,518,942 | -0.78(-4.46%) |
May 07, 2024 | 17.77 | 17.98 | 17.45 | 17.48 | 1,120,082 | -0.45(-2.51%) |
May 06, 2024 | 17.56 | 18.30 | 17.55 | 17.93 | 1,494,037 | +0.55(+3.16%) |
May 03, 2024 | 18.20 | 18.47 | 16.95 | 17.38 | 1,723,844 | -0.36(-2.03%) |
May 02, 2024 | 17.85 | 17.88 | 16.83 | 17.74 | 1,662,138 | +0.40(+2.31%) |
May 01, 2024 | 18.27 | 18.43 | 16.56 | 17.34 | 3,628,234 | +0.11(+0.64%) |
Apr 30, 2024 | 17.73 | 18.00 | 16.91 | 17.23 | 2,488,585 | -0.66(-3.69%) |
Apr 29, 2024 | 18.20 | 18.59 | 17.55 | 17.89 | 1,523,166 | -0.06(-0.33%) |
Apr 26, 2024 | 17.75 | 18.05 | 17.57 | 17.95 | 1,149,238 | +0.29(+1.64%) |
Apr 25, 2024 | 16.87 | 17.74 | 16.76 | 17.66 | 1,125,067 | +0.25(+1.44%) |
Apr 24, 2024 | 17.41 | 17.76 | 17.36 | 17.41 | 1,017,183 | -0.08(-0.46%) |
Apr 23, 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 1,909,899 | +1.33(+8.23%) |
Apr 22, 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 1,097,734 | +0.30(+1.89%) |
Apr 19, 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 1,423,257 | +0.13(+0.83%) |
Apr 18, 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 1,372,471 | -0.01(-0.06%) |
Apr 17, 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 1,072,084 | -0.31(-1.93%) |
Apr 16, 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 934,870 | -0.30(-1.83%) |
Apr 15, 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 1,907,247 | -0.43(-2.56%) |
Apr 12, 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 1,259,027 | -0.08(-0.47%) |
Apr 11, 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 1,890,888 | +0.35(+2.12%) |
Apr 10, 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 2,054,284 | -0.40(-2.37%) |
Apr 09, 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 1,006,957 | -0.11(-0.65%) |
Apr 08, 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 694,658 | +0.29(+1.73%) |
Apr 05, 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 1,181,056 | +0.55(+3.40%) |
Apr 04, 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 1,536,301 | -0.50(-3.00%) |
Apr 03, 2024 | 16.02 | 16.79 | 15.87 | 16.68 | 1,039,172 | +0.53(+3.28%) |
Apr 02, 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 1,650,339 | -0.41(-2.48%) |