Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.60 | 14.98 | 13.83 | 14.43 | 1,175,616 | +1.21(+9.15%) |
Jun 13, 2024 | 12.82 | 13.28 | 12.55 | 13.22 | 603,960 | +0.37(+2.88%) |
Jun 12, 2024 | 12.72 | 12.93 | 12.60 | 12.85 | 309,013 | +0.13(+1.02%) |
Jun 11, 2024 | 12.34 | 12.78 | 12.26 | 12.72 | 267,298 | +0.22(+1.76%) |
Jun 10, 2024 | 12.56 | 12.69 | 12.32 | 12.50 | 340,537 | -0.10(-0.79%) |
Jun 07, 2024 | 12.20 | 12.61 | 12.05 | 12.60 | 554,030 | +0.25(+2.02%) |
Jun 06, 2024 | 11.65 | 12.38 | 11.51 | 12.35 | 482,226 | +0.79(+6.83%) |
Jun 05, 2024 | 11.53 | 11.56 | 11.12 | 11.56 | 446,565 | +0.12(+1.05%) |
Jun 04, 2024 | 11.77 | 11.77 | 11.14 | 11.44 | 396,796 | -0.31(-2.64%) |
Jun 03, 2024 | 13.11 | 13.16 | 11.65 | 11.75 | 422,217 | -1.24(-9.55%) |
May 31, 2024 | 13.20 | 13.27 | 12.87 | 12.99 | 802,744 | -0.21(-1.59%) |
May 30, 2024 | 13.18 | 13.23 | 12.86 | 13.20 | 368,723 | +0.11(+0.84%) |
May 29, 2024 | 13.29 | 13.35 | 13.02 | 13.09 | 332,985 | -0.32(-2.39%) |
May 28, 2024 | 13.30 | 13.46 | 13.22 | 13.41 | 260,422 | +0.23(+1.75%) |
May 24, 2024 | 13.42 | 13.46 | 13.15 | 13.18 | 357,314 | -0.19(-1.42%) |
May 23, 2024 | 13.22 | 13.40 | 13.09 | 13.37 | 361,072 | +0.16(+1.21%) |
May 22, 2024 | 12.96 | 13.34 | 12.94 | 13.21 | 598,222 | +0.21(+1.62%) |
May 21, 2024 | 12.90 | 13.05 | 12.83 | 13.00 | 265,795 | +0.04(+0.31%) |
May 20, 2024 | 13.16 | 13.27 | 12.93 | 12.96 | 178,968 | -0.14(-1.07%) |
May 17, 2024 | 13.05 | 13.10 | 12.82 | 13.10 | 234,981 | +0.08(+0.61%) |
May 16, 2024 | 12.98 | 13.05 | 12.83 | 13.02 | 259,547 | +0.07(+0.54%) |
May 15, 2024 | 13.33 | 13.33 | 12.74 | 12.95 | 264,920 | -0.18(-1.37%) |
May 14, 2024 | 13.50 | 13.63 | 13.10 | 13.13 | 374,866 | -0.42(-3.10%) |
May 13, 2024 | 13.57 | 13.74 | 13.50 | 13.55 | 215,633 | +0.00(+0.00%) |
May 10, 2024 | 13.74 | 13.87 | 13.44 | 13.55 | 192,645 | -0.15(-1.09%) |
May 09, 2024 | 13.43 | 13.70 | 13.38 | 13.70 | 273,513 | +0.24(+1.78%) |
May 08, 2024 | 13.00 | 13.46 | 12.96 | 13.46 | 252,462 | +0.41(+3.14%) |
May 07, 2024 | 13.20 | 13.34 | 13.03 | 13.05 | 333,477 | -0.15(-1.14%) |
May 06, 2024 | 13.69 | 14.13 | 12.97 | 13.20 | 533,432 | -0.44(-3.23%) |
May 03, 2024 | 15.51 | 15.97 | 13.55 | 13.64 | 812,963 | -2.75(-16.78%) |
May 02, 2024 | 15.79 | 16.76 | 15.64 | 16.39 | 198,832 | +0.69(+4.39%) |
May 01, 2024 | 15.92 | 16.13 | 15.67 | 15.70 | 113,242 | -0.15(-0.95%) |
Apr 30, 2024 | 16.52 | 16.52 | 15.82 | 15.85 | 207,041 | -0.71(-4.29%) |
Apr 29, 2024 | 16.50 | 16.81 | 16.38 | 16.56 | 204,017 | +0.07(+0.42%) |
Apr 26, 2024 | 16.80 | 17.14 | 16.33 | 16.49 | 187,676 | -0.26(-1.55%) |
Apr 25, 2024 | 16.59 | 16.78 | 16.39 | 16.75 | 98,217 | +0.06(+0.36%) |
Apr 24, 2024 | 16.69 | 16.87 | 16.53 | 16.69 | 157,696 | -0.05(-0.30%) |
Apr 23, 2024 | 16.92 | 17.14 | 16.70 | 16.74 | 110,222 | -0.14(-0.83%) |
Apr 22, 2024 | 16.93 | 17.22 | 16.57 | 16.88 | 111,478 | -0.14(-0.82%) |
Apr 19, 2024 | 16.49 | 17.03 | 16.49 | 17.02 | 121,568 | +0.46(+2.78%) |
Apr 18, 2024 | 16.68 | 16.93 | 16.53 | 16.56 | 175,317 | -0.12(-0.72%) |
Apr 17, 2024 | 16.84 | 17.05 | 16.55 | 16.68 | 162,560 | +0.02(+0.12%) |
Apr 16, 2024 | 16.73 | 16.85 | 16.41 | 16.66 | 198,737 | -0.21(-1.24%) |
Apr 15, 2024 | 17.71 | 17.98 | 16.86 | 16.87 | 123,567 | -0.66(-3.76%) |
Apr 12, 2024 | 18.17 | 18.51 | 17.50 | 17.53 | 101,495 | -0.55(-3.04%) |
Apr 11, 2024 | 18.57 | 18.57 | 18.08 | 18.08 | 92,607 | -0.37(-2.01%) |
Apr 10, 2024 | 18.66 | 18.66 | 18.00 | 18.45 | 130,531 | -0.21(-1.13%) |
Apr 09, 2024 | 18.81 | 18.95 | 18.54 | 18.66 | 105,562 | -0.12(-0.64%) |
Apr 08, 2024 | 19.11 | 19.12 | 18.73 | 18.78 | 119,435 | -0.15(-0.79%) |
Apr 05, 2024 | 18.70 | 19.12 | 18.52 | 18.93 | 112,170 | +0.05(+0.26%) |
Apr 04, 2024 | 19.47 | 19.59 | 18.83 | 18.88 | 131,279 | -0.54(-2.78%) |
Apr 03, 2024 | 19.15 | 19.50 | 19.11 | 19.42 | 103,246 | +0.16(+0.83%) |
Apr 02, 2024 | 19.30 | 19.37 | 19.06 | 19.26 | 137,185 | -0.06(-0.31%) |