Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 13.70 | 13.73 | 13.55 | 13.71 | 4,943 | -0.03(-0.18%) |
Jun 12, 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 1,764 | -0.29(-2.10%) |
Jun 11, 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 9,449 | +0.16(+1.15%) |
Jun 10, 2024 | 13.82 | 13.99 | 13.82 | 13.88 | 1,668 | -0.19(-1.32%) |
Jun 07, 2024 | 14.45 | 14.45 | 14.04 | 14.06 | 5,626 | -0.49(-3.40%) |
Jun 06, 2024 | 14.45 | 14.55 | 14.41 | 14.55 | 1,486 | +0.39(+2.79%) |
Jun 05, 2024 | 14.24 | 14.29 | 14.16 | 14.16 | 4,709 | -0.05(-0.35%) |
Jun 04, 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 3,109 | -0.33(-2.29%) |
Jun 03, 2024 | 14.47 | 14.57 | 14.47 | 14.54 | 1,798 | +0.10(+0.71%) |
May 31, 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 3,849 | -0.25(-1.72%) |
May 30, 2024 | 14.58 | 14.78 | 14.58 | 14.69 | 16,707 | +0.00(+0.02%) |
May 29, 2024 | 14.78 | 14.78 | 14.63 | 14.69 | 1,360 | -0.29(-1.92%) |
May 28, 2024 | 15.04 | 15.04 | 14.94 | 14.98 | 624 | -0.06(-0.42%) |
May 24, 2024 | 15.11 | 15.16 | 15.04 | 15.04 | 8,601 | -0.01(-0.07%) |
May 23, 2024 | 15.15 | 15.15 | 14.97 | 15.05 | 6,857 | -0.10(-0.66%) |
May 22, 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 547 | -0.44(-2.79%) |
May 21, 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 564 | -0.02(-0.13%) |
May 20, 2024 | 15.48 | 15.66 | 15.39 | 15.60 | 3,535 | +0.03(+0.22%) |
May 17, 2024 | 15.48 | 15.57 | 15.45 | 15.57 | 2,056 | +0.18(+1.17%) |
May 16, 2024 | 15.39 | 15.45 | 15.38 | 15.39 | 4,227 | +0.02(+0.12%) |
May 15, 2024 | 15.33 | 15.43 | 15.31 | 15.37 | 11,202 | -0.04(-0.24%) |
May 14, 2024 | 15.37 | 15.41 | 15.33 | 15.41 | 2,718 | +0.15(+0.95%) |
May 13, 2024 | 15.26 | 15.31 | 15.23 | 15.26 | 1,184 | -0.01(-0.04%) |
May 10, 2024 | 15.58 | 15.59 | 15.27 | 15.27 | 2,423 | -0.14(-0.88%) |
May 09, 2024 | 15.27 | 15.41 | 15.21 | 15.41 | 1,682 | -0.33(-2.10%) |
May 08, 2024 | 15.65 | 15.74 | 15.64 | 15.73 | 1,188 | -0.07(-0.47%) |
May 07, 2024 | 15.88 | 15.90 | 15.81 | 15.81 | 4,101 | +0.07(+0.44%) |
May 06, 2024 | 15.74 | 15.95 | 15.74 | 15.74 | 7,411 | -0.18(-1.13%) |
May 03, 2024 | 15.85 | 15.92 | 15.85 | 15.92 | 3,393 | +0.48(+3.14%) |
May 02, 2024 | 15.39 | 15.45 | 15.39 | 15.44 | 4,137 | +0.32(+2.14%) |
May 01, 2024 | 15.04 | 15.33 | 15.00 | 15.11 | 2,927 | +0.11(+0.73%) |
Apr 30, 2024 | 15.22 | 15.22 | 15.00 | 15.00 | 1,390 | -0.46(-2.96%) |
Apr 29, 2024 | 15.49 | 15.49 | 15.35 | 15.46 | 1,570 | +0.08(+0.52%) |
Apr 26, 2024 | 15.34 | 15.42 | 15.30 | 15.38 | 3,800 | +0.47(+3.15%) |
Apr 25, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 488 | -0.11(-0.72%) |
Apr 24, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 495 | -0.11(-0.75%) |
Apr 23, 2024 | 14.93 | 15.15 | 14.93 | 15.13 | 2,321 | +0.10(+0.68%) |
Apr 22, 2024 | 14.85 | 15.05 | 14.85 | 15.03 | 23,269 | +0.17(+1.14%) |
Apr 19, 2024 | 14.95 | 14.95 | 14.84 | 14.86 | 4,067 | +0.26(+1.79%) |
Apr 18, 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 19,971 | -0.14(-0.95%) |
Apr 17, 2024 | 15.00 | 15.00 | 14.70 | 14.74 | 6,100 | -0.07(-0.48%) |
Apr 16, 2024 | 14.57 | 14.82 | 14.57 | 14.81 | 2,507 | -0.33(-2.17%) |
Apr 15, 2024 | 15.37 | 15.37 | 15.07 | 15.14 | 1,982 | -0.52(-3.30%) |
Apr 12, 2024 | 15.86 | 15.92 | 15.56 | 15.66 | 1,377 | -0.53(-3.26%) |
Apr 11, 2024 | 16.16 | 16.19 | 16.06 | 16.18 | 2,346 | -0.06(-0.34%) |
Apr 10, 2024 | 16.54 | 16.54 | 16.21 | 16.24 | 637 | -0.65(-3.85%) |
Apr 09, 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 1,497 | +0.32(+1.96%) |
Apr 08, 2024 | 16.36 | 16.57 | 16.36 | 16.57 | 1,858 | +0.39(+2.38%) |
Apr 05, 2024 | 16.31 | 16.31 | 16.18 | 16.18 | 2,264 | -0.17(-1.06%) |
Apr 04, 2024 | 16.55 | 16.60 | 16.35 | 16.35 | 407 | +0.03(+0.16%) |
Apr 03, 2024 | 16.33 | 16.33 | 16.27 | 16.33 | 925 | -0.05(-0.33%) |
Apr 02, 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 613 | -0.09(-0.57%) |