Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 14.37 | 14.73 | 14.24 | 14.45 | 48,722 | +0.05(+0.35%) |
Jun 10, 2024 | 14.21 | 14.45 | 13.98 | 14.40 | 38,082 | +0.27(+1.91%) |
Jun 07, 2024 | 13.99 | 14.13 | 13.73 | 14.13 | 21,901 | +0.06(+0.43%) |
Jun 06, 2024 | 14.27 | 14.27 | 13.91 | 14.07 | 26,775 | -0.14(-0.99%) |
Jun 05, 2024 | 14.22 | 14.28 | 14.07 | 14.21 | 16,979 | +0.14(+1.00%) |
Jun 04, 2024 | 14.68 | 14.69 | 14.00 | 14.07 | 27,358 | -0.84(-5.63%) |
Jun 03, 2024 | 14.30 | 14.93 | 14.08 | 14.91 | 123,956 | +0.69(+4.85%) |
May 31, 2024 | 13.98 | 14.26 | 13.87 | 14.22 | 20,904 | +0.33(+2.38%) |
May 30, 2024 | 13.72 | 14.21 | 13.67 | 13.89 | 36,280 | +0.25(+1.83%) |
May 29, 2024 | 13.68 | 13.99 | 13.52 | 13.64 | 17,363 | -0.14(-1.02%) |
May 28, 2024 | 14.13 | 14.24 | 13.72 | 13.78 | 21,012 | -0.20(-1.43%) |
May 24, 2024 | 13.73 | 14.05 | 13.73 | 13.98 | 27,332 | +0.34(+2.49%) |
May 23, 2024 | 13.95 | 13.95 | 13.56 | 13.64 | 35,082 | -0.27(-1.94%) |
May 22, 2024 | 14.05 | 14.14 | 13.70 | 13.91 | 31,627 | -0.17(-1.21%) |
May 21, 2024 | 14.05 | 14.09 | 13.98 | 14.08 | 19,640 | +0.03(+0.21%) |
May 20, 2024 | 14.21 | 14.24 | 14.00 | 14.05 | 12,290 | -0.08(-0.57%) |
May 17, 2024 | 14.19 | 14.26 | 13.84 | 14.13 | 31,910 | +0.01(+0.07%) |
May 16, 2024 | 13.94 | 14.16 | 13.82 | 14.12 | 35,170 | +0.33(+2.39%) |
May 15, 2024 | 13.75 | 14.09 | 13.59 | 13.79 | 31,260 | +0.17(+1.25%) |
May 14, 2024 | 13.57 | 13.96 | 13.54 | 13.62 | 22,424 | +0.21(+1.57%) |
May 13, 2024 | 13.52 | 13.65 | 13.32 | 13.41 | 17,606 | +0.05(+0.37%) |
May 10, 2024 | 13.49 | 13.49 | 13.25 | 13.36 | 14,594 | +0.00(+0.00%) |
May 09, 2024 | 13.77 | 13.89 | 13.01 | 13.36 | 45,236 | -0.33(-2.41%) |
May 08, 2024 | 13.29 | 14.07 | 13.15 | 13.69 | 35,013 | +0.32(+2.39%) |
May 07, 2024 | 13.15 | 13.46 | 13.11 | 13.37 | 41,246 | +0.22(+1.67%) |
May 06, 2024 | 13.28 | 13.39 | 13.14 | 13.15 | 52,009 | -0.06(-0.45%) |
May 03, 2024 | 13.25 | 13.44 | 13.12 | 13.21 | 31,146 | -0.02(-0.15%) |
May 02, 2024 | 12.94 | 13.24 | 12.78 | 13.23 | 41,932 | +0.28(+2.16%) |
May 01, 2024 | 12.95 | 13.11 | 12.85 | 12.95 | 26,988 | -0.01(-0.08%) |
Apr 30, 2024 | 13.07 | 13.15 | 12.90 | 12.96 | 23,553 | -0.20(-1.52%) |
Apr 29, 2024 | 13.26 | 13.47 | 12.69 | 13.16 | 52,194 | -0.10(-0.75%) |
Apr 26, 2024 | 13.03 | 13.43 | 12.85 | 13.26 | 31,065 | +0.27(+2.08%) |
Apr 25, 2024 | 13.08 | 13.30 | 12.85 | 12.99 | 48,521 | -0.16(-1.22%) |
Apr 24, 2024 | 13.00 | 13.17 | 12.96 | 13.15 | 43,263 | +0.02(+0.15%) |
Apr 23, 2024 | 12.97 | 13.15 | 12.96 | 13.13 | 29,757 | +0.09(+0.69%) |
Apr 22, 2024 | 13.35 | 13.35 | 12.89 | 13.04 | 42,678 | -0.22(-1.66%) |
Apr 19, 2024 | 12.97 | 13.26 | 12.96 | 13.26 | 31,710 | +0.25(+1.92%) |
Apr 18, 2024 | 13.10 | 13.17 | 12.82 | 13.01 | 35,781 | +0.01(+0.08%) |
Apr 17, 2024 | 13.06 | 13.17 | 12.87 | 13.00 | 23,678 | +0.03(+0.23%) |
Apr 16, 2024 | 12.88 | 13.05 | 12.75 | 12.97 | 29,190 | +0.04(+0.31%) |
Apr 15, 2024 | 13.05 | 13.25 | 12.79 | 12.93 | 41,459 | -0.14(-1.07%) |
Apr 12, 2024 | 13.01 | 13.17 | 12.93 | 13.07 | 45,416 | -0.05(-0.38%) |
Apr 11, 2024 | 13.00 | 13.21 | 12.79 | 13.12 | 38,505 | +0.19(+1.47%) |
Apr 10, 2024 | 13.01 | 13.20 | 12.63 | 12.93 | 81,279 | -0.33(-2.49%) |
Apr 09, 2024 | 12.92 | 13.29 | 12.92 | 13.26 | 38,268 | +0.20(+1.53%) |
Apr 08, 2024 | 13.10 | 13.17 | 13.01 | 13.06 | 17,744 | -0.02(-0.15%) |
Apr 05, 2024 | 13.06 | 13.33 | 12.98 | 13.08 | 45,012 | +0.04(+0.31%) |
Apr 04, 2024 | 13.27 | 13.28 | 12.90 | 13.04 | 37,389 | -0.04(-0.31%) |
Apr 03, 2024 | 13.03 | 13.35 | 12.76 | 13.08 | 49,463 | +0.09(+0.69%) |
Apr 02, 2024 | 13.00 | 13.30 | 12.87 | 12.99 | 68,195 | -0.46(-3.42%) |