Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 16.22 | 16.37 | 15.77 | 16.37 | 4,531 | -0.63(-3.71%) |
Jun 07, 2024 | 15.67 | 17.24 | 15.67 | 17.00 | 1,833 | +1.21(+7.66%) |
Jun 06, 2024 | 15.98 | 15.98 | 15.73 | 15.79 | 4,211 | -0.34(-2.11%) |
Jun 05, 2024 | 15.70 | 16.60 | 15.70 | 16.13 | 4,167 | -0.23(-1.44%) |
Jun 04, 2024 | 17.26 | 18.49 | 16.00 | 16.36 | 7,984 | -0.78(-4.52%) |
Jun 03, 2024 | 16.95 | 18.17 | 16.55 | 17.14 | 12,792 | +0.19(+1.12%) |
May 31, 2024 | 14.73 | 17.20 | 14.73 | 16.95 | 5,016 | +1.58(+10.28%) |
May 30, 2024 | 13.56 | 15.76 | 13.56 | 15.37 | 4,615 | +1.19(+8.39%) |
May 29, 2024 | 14.51 | 14.53 | 13.41 | 14.18 | 19,718 | -0.66(-4.45%) |
May 28, 2024 | 16.51 | 16.73 | 14.84 | 14.84 | 13,439 | -1.87(-11.19%) |
May 24, 2024 | 16.31 | 17.23 | 15.71 | 16.71 | 5,376 | +0.51(+3.15%) |
May 23, 2024 | 16.88 | 17.06 | 15.75 | 16.20 | 8,118 | -0.98(-5.70%) |
May 22, 2024 | 17.80 | 18.20 | 15.32 | 17.18 | 13,908 | -0.77(-4.29%) |
May 21, 2024 | 22.51 | 23.53 | 17.35 | 17.95 | 21,712 | -6.89(-27.74%) |
May 20, 2024 | 24.97 | 26.44 | 21.56 | 24.84 | 12,796 | -1.33(-5.08%) |
May 17, 2024 | 24.74 | 27.15 | 24.74 | 26.17 | 7,449 | -0.04(-0.15%) |
May 16, 2024 | 28.98 | 29.19 | 22.73 | 26.21 | 18,676 | -3.29(-11.15%) |
May 15, 2024 | 29.50 | 30.00 | 28.51 | 29.50 | 11,809 | +0.50(+1.72%) |
May 14, 2024 | 28.49 | 31.75 | 27.10 | 29.00 | 12,844 | +1.74(+6.38%) |
May 13, 2024 | 22.32 | 33.73 | 22.32 | 27.26 | 40,468 | +3.69(+15.66%) |
May 10, 2024 | 22.88 | 24.25 | 22.27 | 23.57 | 11,499 | +1.57(+7.14%) |
May 09, 2024 | 21.52 | 23.00 | 20.08 | 22.00 | 8,329 | +1.10(+5.26%) |
May 08, 2024 | 18.95 | 21.19 | 18.95 | 20.90 | 9,048 | +3.09(+17.35%) |
May 07, 2024 | 20.05 | 20.05 | 16.93 | 17.81 | 3,778 | -2.84(-13.75%) |
May 06, 2024 | 21.25 | 21.25 | 20.20 | 20.65 | 5,053 | -0.62(-2.91%) |
May 03, 2024 | 23.10 | 24.75 | 20.07 | 21.27 | 21,655 | +1.77(+9.08%) |
May 02, 2024 | 19.10 | 19.96 | 17.37 | 19.50 | 26,368 | +0.40(+2.09%) |
May 01, 2024 | 15.50 | 19.11 | 14.95 | 19.10 | 21,322 | +4.59(+31.63%) |
Apr 30, 2024 | 13.25 | 14.51 | 13.25 | 14.51 | 3,176 | +1.26(+9.51%) |
Apr 29, 2024 | 13.34 | 13.88 | 13.16 | 13.25 | 5,107 | +0.50(+3.92%) |
Apr 26, 2024 | 13.22 | 13.40 | 12.27 | 12.75 | 3,713 | +0.13(+1.03%) |
Apr 25, 2024 | 13.40 | 13.40 | 12.62 | 12.62 | 4,926 | -0.29(-2.25%) |
Apr 24, 2024 | 12.07 | 12.93 | 12.07 | 12.91 | 2,751 | +0.83(+6.87%) |
Apr 23, 2024 | 11.30 | 12.09 | 11.22 | 12.08 | 3,532 | +0.28(+2.37%) |
Apr 22, 2024 | 12.30 | 12.30 | 11.50 | 11.80 | 2,550 | +0.62(+5.55%) |
Apr 19, 2024 | 12.00 | 12.38 | 11.18 | 11.18 | 16,977 | -0.38(-3.29%) |
Apr 18, 2024 | 12.06 | 12.49 | 11.56 | 11.56 | 2,758 | +0.00(+0.00%) |
Apr 17, 2024 | 13.00 | 13.50 | 11.56 | 11.56 | 6,514 | -0.94(-7.52%) |
Apr 16, 2024 | 13.00 | 13.00 | 11.69 | 12.50 | 9,946 | +0.76(+6.47%) |
Apr 15, 2024 | 11.50 | 12.35 | 11.18 | 11.74 | 8,320 | -0.02(-0.17%) |
Apr 12, 2024 | 12.05 | 12.46 | 10.91 | 11.76 | 6,314 | -0.34(-2.81%) |
Apr 11, 2024 | 9.680 | 12.68 | 8.890 | 12.10 | 18,698 | +2.23(+22.59%) |
Apr 10, 2024 | 10.54 | 10.54 | 9.410 | 9.870 | 6,736 | -0.23(-2.28%) |
Apr 09, 2024 | 10.54 | 10.54 | 9.730 | 10.10 | 4,895 | -0.04(-0.39%) |
Apr 08, 2024 | 9.880 | 10.14 | 9.510 | 10.14 | 10,644 | +0.35(+3.58%) |
Apr 05, 2024 | 9.680 | 10.00 | 9.580 | 9.790 | 4,818 | -0.17(-1.71%) |
Apr 04, 2024 | 10.30 | 10.30 | 9.835 | 9.960 | 7,401 | -0.04(-0.40%) |
Apr 03, 2024 | 10.47 | 10.51 | 9.493 | 10.000 | 3,961 | -0.08(-0.79%) |
Apr 02, 2024 | 9.900 | 10.36 | 9.900 | 10.08 | 7,605 | +0.18(+1.82%) |