Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12.47 | 12.67 | 12.20 | 12.23 | 528,304 | -0.35(-2.78%) |
Jun 13, 2024 | 12.41 | 12.73 | 12.38 | 12.58 | 332,547 | +0.07(+0.56%) |
Jun 12, 2024 | 13.05 | 13.05 | 12.49 | 12.51 | 348,010 | -0.19(-1.50%) |
Jun 11, 2024 | 12.92 | 12.92 | 12.61 | 12.70 | 468,481 | -0.38(-2.91%) |
Jun 10, 2024 | 13.15 | 13.21 | 12.65 | 13.08 | 385,111 | -0.02(-0.15%) |
Jun 07, 2024 | 13.36 | 13.36 | 12.97 | 13.10 | 325,016 | -0.52(-3.82%) |
Jun 06, 2024 | 13.62 | 13.91 | 13.46 | 13.62 | 374,579 | -0.03(-0.22%) |
Jun 05, 2024 | 13.24 | 13.67 | 13.13 | 13.65 | 391,982 | +0.39(+2.94%) |
Jun 04, 2024 | 14.59 | 14.71 | 13.16 | 13.26 | 633,936 | -1.54(-10.41%) |
Jun 03, 2024 | 14.17 | 15.00 | 14.17 | 14.80 | 534,315 | +0.65(+4.59%) |
May 31, 2024 | 14.23 | 14.40 | 13.91 | 14.15 | 429,276 | +0.33(+2.37%) |
May 30, 2024 | 13.66 | 13.87 | 13.60 | 13.82 | 264,215 | +0.18(+1.31%) |
May 29, 2024 | 14.00 | 14.06 | 13.62 | 13.64 | 339,560 | -0.49(-3.43%) |
May 28, 2024 | 14.20 | 14.34 | 14.05 | 14.13 | 510,148 | +0.14(+0.99%) |
May 24, 2024 | 14.00 | 14.14 | 13.84 | 13.99 | 261,519 | +0.09(+0.64%) |
May 23, 2024 | 14.52 | 14.64 | 13.79 | 13.90 | 394,115 | -0.63(-4.36%) |
May 22, 2024 | 14.15 | 14.60 | 13.93 | 14.54 | 611,719 | +0.29(+2.01%) |
May 21, 2024 | 14.04 | 14.45 | 13.99 | 14.25 | 514,105 | +0.14(+0.98%) |
May 20, 2024 | 13.29 | 14.14 | 13.22 | 14.11 | 688,112 | +0.94(+7.14%) |
May 17, 2024 | 13.00 | 13.27 | 12.81 | 13.17 | 443,914 | +0.26(+1.99%) |
May 16, 2024 | 12.90 | 13.15 | 12.79 | 12.91 | 563,172 | +0.04(+0.31%) |
May 15, 2024 | 13.12 | 13.12 | 12.63 | 12.87 | 728,660 | -0.17(-1.29%) |
May 14, 2024 | 12.81 | 13.15 | 12.75 | 13.04 | 585,195 | +0.23(+1.78%) |
May 13, 2024 | 12.60 | 13.00 | 12.56 | 12.81 | 743,351 | -0.01(-0.08%) |
May 10, 2024 | 13.18 | 13.21 | 12.63 | 12.82 | 1,020,730 | -0.35(-2.63%) |
May 09, 2024 | 14.52 | 14.85 | 12.81 | 13.17 | 2,313,306 | -2.63(-16.67%) |
May 08, 2024 | 15.55 | 15.81 | 15.27 | 15.80 | 626,110 | +0.23(+1.46%) |
May 07, 2024 | 15.56 | 16.13 | 15.52 | 15.58 | 585,232 | +0.02(+0.13%) |
May 06, 2024 | 16.14 | 16.36 | 15.45 | 15.56 | 558,225 | -0.58(-3.62%) |
May 03, 2024 | 15.62 | 16.21 | 15.52 | 16.14 | 427,210 | +0.60(+3.89%) |
May 02, 2024 | 15.64 | 16.09 | 15.49 | 15.54 | 611,482 | +0.05(+0.32%) |
May 01, 2024 | 15.63 | 15.72 | 15.09 | 15.49 | 435,089 | -0.04(-0.26%) |
Apr 30, 2024 | 16.21 | 16.45 | 15.49 | 15.53 | 692,344 | -0.87(-5.31%) |
Apr 29, 2024 | 15.81 | 16.40 | 15.76 | 16.40 | 339,469 | +0.57(+3.63%) |
Apr 26, 2024 | 15.59 | 16.05 | 15.59 | 15.82 | 417,045 | +0.07(+0.44%) |
Apr 25, 2024 | 15.03 | 15.79 | 14.87 | 15.75 | 465,910 | +0.51(+3.38%) |
Apr 24, 2024 | 14.60 | 15.24 | 14.59 | 15.24 | 495,323 | +0.69(+4.77%) |
Apr 23, 2024 | 15.20 | 15.20 | 14.41 | 14.55 | 797,474 | -0.92(-5.95%) |
Apr 22, 2024 | 15.34 | 15.67 | 15.12 | 15.47 | 374,978 | +0.03(+0.19%) |
Apr 19, 2024 | 15.42 | 15.72 | 15.39 | 15.44 | 463,440 | -0.06(-0.38%) |
Apr 18, 2024 | 16.27 | 16.37 | 15.32 | 15.50 | 588,277 | -0.68(-4.22%) |
Apr 17, 2024 | 16.06 | 16.75 | 15.97 | 16.18 | 576,428 | +0.16(+1.02%) |
Apr 16, 2024 | 15.25 | 16.06 | 14.97 | 16.02 | 554,079 | +0.53(+3.42%) |
Apr 15, 2024 | 15.36 | 15.93 | 15.36 | 15.49 | 487,132 | -0.07(-0.45%) |
Apr 12, 2024 | 15.82 | 16.00 | 15.35 | 15.56 | 475,361 | -0.20(-1.26%) |
Apr 11, 2024 | 15.67 | 15.97 | 15.59 | 15.75 | 434,111 | +0.10(+0.63%) |
Apr 10, 2024 | 15.42 | 15.93 | 15.35 | 15.65 | 520,221 | -0.03(-0.19%) |
Apr 09, 2024 | 15.79 | 16.13 | 15.46 | 15.68 | 521,460 | -0.01(-0.06%) |
Apr 08, 2024 | 15.77 | 16.21 | 15.32 | 15.69 | 712,517 | -0.03(-0.19%) |
Apr 05, 2024 | 15.78 | 15.99 | 15.64 | 15.72 | 477,910 | -0.17(-1.06%) |
Apr 04, 2024 | 16.42 | 16.50 | 15.81 | 15.89 | 530,997 | -0.47(-2.85%) |
Apr 03, 2024 | 16.24 | 16.49 | 16.18 | 16.36 | 455,294 | +0.15(+0.92%) |
Apr 02, 2024 | 16.60 | 16.81 | 16.09 | 16.21 | 483,332 | -0.23(-1.39%) |