Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 15.06 | 15.26 | 15.00 | 15.04 | 437,090 | -0.11(-0.73%) |
Jun 25, 2024 | 15.05 | 15.35 | 14.78 | 15.15 | 429,058 | +0.10(+0.66%) |
Jun 24, 2024 | 15.04 | 15.36 | 15.02 | 15.05 | 491,511 | -0.01(-0.07%) |
Jun 21, 2024 | 14.91 | 15.13 | 14.68 | 15.06 | 981,749 | +0.15(+1.01%) |
Jun 20, 2024 | 15.16 | 15.16 | 14.87 | 14.91 | 453,899 | -0.27(-1.78%) |
Jun 18, 2024 | 15.56 | 15.56 | 15.17 | 15.18 | 401,786 | -0.35(-2.25%) |
Jun 17, 2024 | 15.52 | 15.57 | 15.28 | 15.53 | 371,643 | -0.07(-0.45%) |
Jun 14, 2024 | 15.42 | 15.62 | 15.26 | 15.60 | 360,859 | +0.06(+0.39%) |
Jun 13, 2024 | 15.85 | 15.85 | 15.36 | 15.54 | 444,876 | -0.28(-1.77%) |
Jun 12, 2024 | 15.50 | 15.92 | 15.39 | 15.82 | 569,256 | +0.78(+5.19%) |
Jun 11, 2024 | 15.15 | 15.28 | 14.99 | 15.04 | 494,588 | -0.19(-1.25%) |
Jun 10, 2024 | 15.29 | 15.44 | 15.06 | 15.23 | 635,854 | -0.24(-1.55%) |
Jun 07, 2024 | 15.28 | 15.61 | 15.20 | 15.47 | 461,967 | +0.02(+0.13%) |
Jun 06, 2024 | 15.49 | 15.65 | 15.39 | 15.45 | 540,258 | -0.10(-0.64%) |
Jun 05, 2024 | 15.49 | 15.58 | 15.32 | 15.55 | 677,554 | +0.18(+1.17%) |
Jun 04, 2024 | 15.32 | 15.66 | 15.30 | 15.37 | 497,886 | -0.01(-0.07%) |
Jun 03, 2024 | 16.03 | 16.10 | 15.22 | 15.38 | 733,599 | -0.54(-3.39%) |
May 31, 2024 | 15.91 | 16.05 | 15.74 | 15.92 | 508,055 | +0.11(+0.70%) |
May 30, 2024 | 15.87 | 15.92 | 15.48 | 15.81 | 692,009 | -0.12(-0.75%) |
May 29, 2024 | 16.24 | 16.45 | 15.91 | 15.93 | 653,403 | -0.50(-3.04%) |
May 28, 2024 | 16.36 | 16.43 | 16.10 | 16.43 | 783,403 | +0.15(+0.92%) |
May 24, 2024 | 16.44 | 16.63 | 15.85 | 16.28 | 1,356,493 | -0.12(-0.73%) |
May 23, 2024 | 17.51 | 17.51 | 16.36 | 16.40 | 1,215,469 | -1.00(-5.75%) |
May 22, 2024 | 17.28 | 17.67 | 17.23 | 17.40 | 864,731 | +0.05(+0.29%) |
May 21, 2024 | 17.87 | 17.87 | 17.30 | 17.35 | 1,005,296 | -0.71(-3.93%) |
May 20, 2024 | 18.00 | 18.21 | 17.85 | 18.06 | 695,674 | +0.06(+0.33%) |
May 17, 2024 | 17.84 | 18.29 | 17.62 | 18.00 | 1,145,827 | +0.15(+0.84%) |
May 16, 2024 | 17.45 | 18.14 | 17.30 | 17.85 | 1,519,512 | +0.40(+2.29%) |
May 15, 2024 | 17.85 | 17.98 | 17.31 | 17.45 | 2,116,340 | -0.28(-1.58%) |
May 14, 2024 | 18.30 | 18.41 | 17.10 | 17.73 | 6,139,036 | -2.68(-13.13%) |
May 13, 2024 | 19.76 | 20.48 | 19.70 | 20.41 | 653,042 | +0.90(+4.61%) |
May 10, 2024 | 20.06 | 20.06 | 19.41 | 19.51 | 477,925 | -0.44(-2.21%) |
May 09, 2024 | 20.48 | 21.41 | 19.71 | 19.95 | 738,399 | +0.24(+1.22%) |
May 08, 2024 | 20.56 | 20.67 | 19.70 | 19.71 | 849,526 | -1.29(-6.14%) |
May 07, 2024 | 20.85 | 21.01 | 20.74 | 21.00 | 492,772 | +0.13(+0.62%) |
May 06, 2024 | 20.31 | 20.98 | 20.22 | 20.87 | 362,620 | +0.65(+3.21%) |
May 03, 2024 | 20.07 | 20.25 | 19.75 | 20.22 | 592,691 | +0.31(+1.56%) |
May 02, 2024 | 19.81 | 19.96 | 19.66 | 19.91 | 453,671 | +0.31(+1.58%) |
May 01, 2024 | 19.49 | 19.99 | 19.22 | 19.60 | 417,334 | +0.13(+0.67%) |
Apr 30, 2024 | 19.30 | 19.54 | 19.12 | 19.47 | 470,358 | -0.04(-0.21%) |
Apr 29, 2024 | 19.64 | 19.66 | 19.35 | 19.51 | 315,187 | -0.04(-0.20%) |
Apr 26, 2024 | 19.31 | 19.71 | 19.27 | 19.55 | 316,418 | +0.40(+2.09%) |
Apr 25, 2024 | 19.20 | 19.51 | 19.01 | 19.15 | 446,723 | -0.50(-2.54%) |
Apr 24, 2024 | 19.27 | 19.73 | 19.20 | 19.65 | 396,759 | +0.38(+1.97%) |
Apr 23, 2024 | 19.14 | 19.66 | 19.06 | 19.27 | 326,781 | +0.12(+0.63%) |
Apr 22, 2024 | 18.70 | 19.26 | 18.66 | 19.15 | 407,680 | +0.55(+2.96%) |
Apr 19, 2024 | 18.43 | 18.65 | 18.30 | 18.60 | 581,177 | +0.09(+0.49%) |
Apr 18, 2024 | 18.50 | 18.85 | 18.14 | 18.51 | 512,297 | +0.01(+0.05%) |
Apr 17, 2024 | 18.35 | 18.58 | 18.29 | 18.50 | 379,608 | +0.36(+1.98%) |
Apr 16, 2024 | 17.73 | 18.25 | 17.60 | 18.14 | 323,247 | +0.29(+1.62%) |
Apr 15, 2024 | 18.10 | 18.19 | 17.68 | 17.85 | 657,005 | -0.21(-1.16%) |
Apr 12, 2024 | 18.33 | 18.40 | 17.95 | 18.06 | 625,466 | -0.45(-2.43%) |
Apr 11, 2024 | 18.48 | 18.67 | 18.31 | 18.51 | 330,798 | +0.11(+0.60%) |
Apr 10, 2024 | 18.16 | 18.60 | 18.13 | 18.40 | 424,451 | -0.34(-1.81%) |
Apr 09, 2024 | 18.25 | 18.91 | 18.24 | 18.74 | 441,527 | +0.50(+2.74%) |
Apr 08, 2024 | 17.84 | 18.29 | 17.84 | 18.24 | 316,099 | +0.45(+2.53%) |
Apr 05, 2024 | 17.71 | 17.83 | 17.44 | 17.79 | 282,353 | +0.05(+0.28%) |
Apr 04, 2024 | 18.07 | 18.17 | 17.68 | 17.74 | 242,404 | -0.10(-0.56%) |
Apr 03, 2024 | 17.50 | 17.97 | 17.50 | 17.84 | 340,795 | +0.24(+1.36%) |
Apr 02, 2024 | 17.93 | 17.93 | 17.54 | 17.60 | 269,933 | -0.60(-3.30%) |