Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.39 | 17.00 | 16.34 | 16.85 | 1,836,501 | +0.50(+3.06%) |
Jun 20, 2024 | 15.49 | 16.41 | 15.49 | 16.35 | 1,037,695 | +0.87(+5.62%) |
Jun 18, 2024 | 15.20 | 15.48 | 15.15 | 15.48 | 458,296 | +0.31(+2.04%) |
Jun 17, 2024 | 15.00 | 15.22 | 14.72 | 15.17 | 537,045 | +0.17(+1.13%) |
Jun 14, 2024 | 15.22 | 15.54 | 14.86 | 15.00 | 824,524 | -0.42(-2.72%) |
Jun 13, 2024 | 15.37 | 15.43 | 15.05 | 15.42 | 530,255 | -0.05(-0.32%) |
Jun 12, 2024 | 15.62 | 15.75 | 15.44 | 15.47 | 587,428 | +0.04(+0.26%) |
Jun 11, 2024 | 15.41 | 15.49 | 15.16 | 15.43 | 636,952 | -0.24(-1.53%) |
Jun 10, 2024 | 15.36 | 15.69 | 15.26 | 15.67 | 482,644 | +0.20(+1.29%) |
Jun 07, 2024 | 15.50 | 15.55 | 15.25 | 15.47 | 803,717 | +0.00(+0.00%) |
Jun 06, 2024 | 16.06 | 16.08 | 15.34 | 15.47 | 885,651 | -0.64(-3.97%) |
Jun 05, 2024 | 15.72 | 16.20 | 15.61 | 16.11 | 857,805 | +0.50(+3.20%) |
Jun 04, 2024 | 15.97 | 16.19 | 15.45 | 15.61 | 1,096,225 | -0.59(-3.64%) |
Jun 03, 2024 | 16.12 | 16.46 | 16.05 | 16.20 | 1,026,505 | +0.19(+1.19%) |
May 31, 2024 | 15.64 | 16.06 | 15.54 | 16.01 | 896,154 | +0.37(+2.37%) |
May 30, 2024 | 15.20 | 15.68 | 15.09 | 15.64 | 818,991 | +0.46(+3.03%) |
May 29, 2024 | 15.00 | 15.29 | 14.92 | 15.18 | 593,987 | +0.10(+0.66%) |
May 28, 2024 | 15.09 | 15.19 | 14.69 | 15.08 | 776,296 | +0.01(+0.07%) |
May 24, 2024 | 14.92 | 15.29 | 14.88 | 15.07 | 796,743 | +0.21(+1.41%) |
May 23, 2024 | 14.79 | 14.87 | 14.64 | 14.86 | 584,578 | +0.13(+0.88%) |
May 22, 2024 | 14.53 | 14.74 | 14.40 | 14.73 | 637,265 | +0.09(+0.61%) |
May 21, 2024 | 14.36 | 14.65 | 14.24 | 14.64 | 599,428 | +0.14(+0.97%) |
May 20, 2024 | 14.65 | 14.77 | 14.49 | 14.50 | 710,759 | -0.15(-1.02%) |
May 17, 2024 | 14.55 | 14.76 | 14.40 | 14.65 | 631,552 | +0.20(+1.38%) |
May 16, 2024 | 14.03 | 14.47 | 14.00 | 14.45 | 805,435 | +0.43(+3.07%) |
May 15, 2024 | 13.95 | 14.05 | 13.74 | 14.02 | 675,722 | +0.12(+0.86%) |
May 14, 2024 | 13.44 | 13.94 | 13.18 | 13.90 | 778,644 | +0.54(+4.04%) |
May 13, 2024 | 13.43 | 13.53 | 13.24 | 13.36 | 546,824 | -0.01(-0.07%) |
May 10, 2024 | 13.43 | 13.81 | 12.77 | 13.37 | 1,694,501 | -0.06(-0.45%) |
May 09, 2024 | 13.16 | 13.45 | 13.07 | 13.43 | 773,994 | +0.33(+2.52%) |
May 08, 2024 | 12.60 | 13.11 | 12.54 | 13.10 | 489,802 | +0.46(+3.64%) |
May 07, 2024 | 12.53 | 12.69 | 12.53 | 12.64 | 378,713 | +0.14(+1.12%) |
May 06, 2024 | 12.50 | 12.65 | 12.45 | 12.50 | 430,804 | +0.02(+0.16%) |
May 03, 2024 | 12.39 | 12.49 | 12.23 | 12.48 | 291,354 | +0.12(+0.97%) |
May 02, 2024 | 12.40 | 12.46 | 12.24 | 12.36 | 393,501 | +0.08(+0.65%) |
May 01, 2024 | 11.98 | 12.33 | 11.92 | 12.28 | 573,182 | +0.30(+2.50%) |
Apr 30, 2024 | 11.83 | 12.07 | 11.79 | 11.98 | 489,102 | +0.07(+0.59%) |
Apr 29, 2024 | 11.78 | 11.96 | 11.70 | 11.91 | 351,725 | +0.13(+1.10%) |
Apr 26, 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 560,028 | +0.26(+2.26%) |
Apr 25, 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 452,237 | +0.16(+1.41%) |
Apr 24, 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 403,329 | -0.17(-1.47%) |
Apr 23, 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 469,949 | +0.35(+3.13%) |
Apr 22, 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 342,828 | +0.25(+2.29%) |
Apr 19, 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 315,502 | +0.25(+2.34%) |
Apr 18, 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 282,419 | -0.04(-0.33%) |
Apr 17, 2024 | 10.88 | 11.00 | 10.71 | 10.71 | 249,168 | -0.16(-1.46%) |
Apr 16, 2024 | 10.85 | 10.89 | 10.65 | 10.87 | 250,554 | -0.08(-0.72%) |
Apr 15, 2024 | 11.00 | 11.19 | 10.89 | 10.95 | 229,309 | +0.06(+0.55%) |
Apr 12, 2024 | 11.23 | 11.24 | 10.89 | 10.89 | 222,605 | -0.36(-3.17%) |
Apr 11, 2024 | 11.12 | 11.38 | 11.12 | 11.25 | 359,069 | +0.19(+1.70%) |
Apr 10, 2024 | 10.93 | 11.17 | 10.81 | 11.06 | 387,265 | -0.01(-0.09%) |
Apr 09, 2024 | 11.30 | 11.30 | 10.95 | 11.07 | 279,818 | -0.17(-1.50%) |
Apr 08, 2024 | 11.32 | 11.39 | 11.19 | 11.24 | 320,062 | -0.06(-0.52%) |
Apr 05, 2024 | 11.29 | 11.40 | 11.20 | 11.30 | 275,258 | +0.01(+0.09%) |
Apr 04, 2024 | 11.48 | 11.60 | 11.26 | 11.29 | 301,864 | -0.14(-1.21%) |
Apr 03, 2024 | 11.09 | 11.50 | 11.09 | 11.43 | 396,555 | +0.38(+3.40%) |
Apr 02, 2024 | 11.21 | 11.21 | 10.97 | 11.05 | 323,981 | -0.22(-1.93%) |