Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.63 | 17.75 | 17.39 | 17.68 | 472,776 | +0.18(+1.03%) |
Jun 27, 2024 | 17.84 | 17.84 | 17.44 | 17.50 | 238,823 | -0.33(-1.85%) |
Jun 26, 2024 | 17.68 | 17.92 | 17.63 | 17.83 | 253,012 | +0.03(+0.17%) |
Jun 25, 2024 | 18.00 | 18.03 | 17.68 | 17.80 | 301,308 | -0.29(-1.60%) |
Jun 24, 2024 | 17.56 | 18.16 | 17.55 | 18.09 | 237,721 | +0.54(+3.08%) |
Jun 21, 2024 | 17.92 | 17.95 | 17.49 | 17.55 | 616,870 | -0.40(-2.23%) |
Jun 20, 2024 | 17.55 | 17.95 | 17.51 | 17.95 | 252,203 | +0.27(+1.53%) |
Jun 18, 2024 | 17.42 | 17.77 | 17.31 | 17.68 | 422,743 | +0.14(+0.80%) |
Jun 17, 2024 | 17.54 | 17.59 | 17.21 | 17.54 | 250,510 | +0.00(+0.00%) |
Jun 14, 2024 | 17.76 | 17.99 | 17.44 | 17.54 | 256,365 | -0.47(-2.61%) |
Jun 13, 2024 | 18.52 | 18.65 | 17.80 | 18.01 | 372,965 | -0.56(-3.02%) |
Jun 12, 2024 | 19.00 | 19.11 | 18.48 | 18.57 | 464,245 | +0.13(+0.70%) |
Jun 11, 2024 | 18.18 | 18.53 | 17.88 | 18.44 | 266,344 | +0.09(+0.49%) |
Jun 10, 2024 | 17.86 | 18.46 | 17.85 | 18.35 | 283,713 | +0.24(+1.33%) |
Jun 07, 2024 | 17.93 | 18.23 | 17.79 | 18.11 | 239,279 | -0.07(-0.39%) |
Jun 06, 2024 | 17.89 | 18.30 | 17.89 | 18.18 | 316,344 | +0.16(+0.89%) |
Jun 05, 2024 | 17.91 | 18.04 | 17.69 | 18.02 | 293,720 | +0.22(+1.24%) |
Jun 04, 2024 | 17.95 | 18.00 | 17.54 | 17.80 | 342,954 | -0.28(-1.55%) |
Jun 03, 2024 | 18.54 | 18.58 | 17.82 | 18.08 | 278,448 | -0.10(-0.55%) |
May 31, 2024 | 18.58 | 18.68 | 18.17 | 18.18 | 413,275 | -0.26(-1.41%) |
May 30, 2024 | 18.48 | 18.73 | 18.38 | 18.44 | 282,088 | +0.14(+0.77%) |
May 29, 2024 | 18.09 | 18.48 | 17.91 | 18.30 | 253,160 | -0.17(-0.92%) |
May 28, 2024 | 18.61 | 18.61 | 18.06 | 18.47 | 268,974 | -0.03(-0.16%) |
May 24, 2024 | 18.25 | 18.74 | 18.17 | 18.50 | 272,259 | +0.27(+1.48%) |
May 23, 2024 | 18.46 | 18.48 | 17.92 | 18.23 | 314,245 | -0.15(-0.82%) |
May 22, 2024 | 17.91 | 18.39 | 17.75 | 18.38 | 330,677 | +0.31(+1.72%) |
May 21, 2024 | 17.80 | 18.20 | 17.62 | 18.07 | 468,941 | +0.18(+1.01%) |
May 20, 2024 | 18.18 | 18.21 | 17.65 | 17.89 | 459,837 | -0.28(-1.54%) |
May 17, 2024 | 18.21 | 18.48 | 17.93 | 18.17 | 418,322 | +0.19(+1.06%) |
May 16, 2024 | 18.21 | 18.27 | 17.68 | 17.98 | 534,431 | -0.23(-1.26%) |
May 15, 2024 | 19.00 | 19.40 | 17.89 | 18.21 | 707,621 | -0.63(-3.34%) |
May 14, 2024 | 18.50 | 19.83 | 18.02 | 18.84 | 1,736,846 | +3.17(+20.23%) |
May 13, 2024 | 15.43 | 15.92 | 15.40 | 15.67 | 524,623 | +0.49(+3.23%) |
May 10, 2024 | 15.57 | 15.73 | 15.03 | 15.18 | 192,350 | -0.43(-2.75%) |
May 09, 2024 | 14.99 | 15.63 | 14.82 | 15.61 | 366,776 | +0.67(+4.48%) |
May 08, 2024 | 14.69 | 15.00 | 14.66 | 14.94 | 188,908 | +0.03(+0.20%) |
May 07, 2024 | 15.24 | 15.28 | 14.91 | 14.91 | 254,738 | -0.33(-2.17%) |
May 06, 2024 | 15.16 | 15.46 | 15.13 | 15.24 | 211,441 | +0.22(+1.46%) |
May 03, 2024 | 15.14 | 15.20 | 14.71 | 15.02 | 348,900 | +0.40(+2.74%) |
May 02, 2024 | 14.40 | 14.68 | 14.13 | 14.62 | 234,192 | +0.45(+3.18%) |
May 01, 2024 | 14.21 | 14.56 | 14.06 | 14.17 | 278,890 | -0.05(-0.35%) |
Apr 30, 2024 | 14.48 | 14.59 | 14.20 | 14.22 | 264,899 | -0.43(-2.94%) |
Apr 29, 2024 | 14.63 | 14.74 | 14.60 | 14.65 | 178,664 | +0.19(+1.31%) |
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 227,534 | -0.04(-0.28%) |
Apr 25, 2024 | 14.29 | 14.54 | 14.10 | 14.50 | 239,999 | -0.11(-0.75%) |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 221,868 | -0.19(-1.28%) |
Apr 23, 2024 | 14.44 | 14.97 | 14.44 | 14.80 | 306,644 | +0.36(+2.49%) |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 229,756 | +0.21(+1.48%) |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 288,197 | -0.10(-0.70%) |
Apr 18, 2024 | 14.58 | 14.79 | 14.26 | 14.33 | 356,707 | -0.19(-1.31%) |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 325,615 | -0.14(-0.95%) |
Apr 16, 2024 | 14.70 | 14.89 | 14.53 | 14.66 | 326,957 | -0.02(-0.14%) |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 452,267 | -0.78(-5.05%) |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 325,242 | -0.43(-2.71%) |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 285,156 | +0.15(+0.95%) |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 381,163 | -0.77(-4.66%) |
Apr 09, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 327,373 | +0.09(+0.55%) |
Apr 08, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 260,956 | +0.39(+2.43%) |
Apr 05, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 231,427 | -0.18(-1.11%) |
Apr 04, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 363,021 | -0.54(-3.22%) |
Apr 03, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 508,708 | +0.77(+4.82%) |
Apr 02, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 357,651 | +0.29(+1.85%) |