Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.69 | 14.86 | 14.65 | 14.76 | 9,240 | -0.78(-5.02%) |
Jun 13, 2024 | 15.76 | 15.76 | 15.45 | 15.54 | 6,888 | -0.47(-2.94%) |
Jun 12, 2024 | 15.96 | 16.10 | 15.89 | 16.01 | 4,159 | +0.06(+0.38%) |
Jun 11, 2024 | 15.95 | 16.02 | 15.89 | 15.95 | 12,342 | -0.60(-3.60%) |
Jun 10, 2024 | 16.41 | 16.57 | 16.39 | 16.55 | 6,787 | -0.27(-1.63%) |
Jun 07, 2024 | 16.81 | 16.99 | 16.81 | 16.82 | 3,592 | +0.17(+1.02%) |
Jun 06, 2024 | 16.67 | 16.76 | 16.56 | 16.65 | 8,507 | +0.50(+3.13%) |
Jun 05, 2024 | 16.11 | 16.18 | 16.00 | 16.14 | 8,832 | -0.18(-1.07%) |
Jun 04, 2024 | 16.34 | 16.41 | 16.25 | 16.32 | 23,557 | -0.50(-2.97%) |
Jun 03, 2024 | 16.73 | 16.82 | 16.63 | 16.82 | 8,337 | -0.14(-0.83%) |
May 31, 2024 | 16.84 | 16.97 | 16.67 | 16.96 | 11,457 | -0.05(-0.29%) |
May 30, 2024 | 17.01 | 17.06 | 16.99 | 17.01 | 17,763 | +0.41(+2.47%) |
May 29, 2024 | 16.68 | 16.69 | 16.54 | 16.60 | 35,069 | -0.48(-2.81%) |
May 28, 2024 | 17.01 | 17.09 | 17.01 | 17.08 | 14,027 | +0.12(+0.71%) |
May 24, 2024 | 16.96 | 17.00 | 16.96 | 16.96 | 5,571 | +0.24(+1.44%) |
May 23, 2024 | 16.82 | 16.91 | 16.71 | 16.72 | 9,142 | -0.10(-0.59%) |
May 22, 2024 | 17.02 | 17.03 | 16.80 | 16.82 | 21,296 | -0.16(-0.94%) |
May 21, 2024 | 16.93 | 17.06 | 16.89 | 16.98 | 11,755 | +0.09(+0.53%) |
May 20, 2024 | 16.86 | 16.94 | 16.85 | 16.89 | 11,877 | +0.01(+0.06%) |
May 17, 2024 | 16.80 | 16.89 | 16.77 | 16.88 | 9,283 | +0.39(+2.37%) |
May 16, 2024 | 16.55 | 16.56 | 16.43 | 16.49 | 22,718 | +0.06(+0.37%) |
May 15, 2024 | 16.24 | 16.43 | 16.24 | 16.43 | 16,082 | +0.90(+5.80%) |
May 14, 2024 | 15.43 | 15.55 | 15.40 | 15.53 | 6,066 | +0.46(+3.05%) |
May 13, 2024 | 15.03 | 15.14 | 15.00 | 15.07 | 5,591 | -0.06(-0.40%) |
May 10, 2024 | 15.04 | 15.21 | 15.04 | 15.13 | 14,393 | -0.01(-0.07%) |
May 09, 2024 | 15.22 | 15.25 | 15.10 | 15.14 | 6,986 | -0.02(-0.13%) |
May 08, 2024 | 15.14 | 15.19 | 15.14 | 15.16 | 6,139 | -0.13(-0.85%) |
May 07, 2024 | 15.21 | 15.32 | 15.21 | 15.29 | 12,087 | +0.35(+2.34%) |
May 06, 2024 | 14.92 | 15.20 | 14.92 | 14.94 | 10,243 | +0.09(+0.61%) |
May 03, 2024 | 14.82 | 14.85 | 14.71 | 14.85 | 10,664 | -0.17(-1.13%) |
May 02, 2024 | 15.00 | 15.02 | 14.87 | 15.02 | 6,124 | +0.11(+0.70%) |
May 01, 2024 | 15.00 | 15.20 | 14.91 | 14.91 | 4,281 | -0.22(-1.42%) |
Apr 30, 2024 | 14.95 | 15.13 | 14.74 | 15.13 | 6,491 | +0.34(+2.30%) |
Apr 29, 2024 | 14.74 | 14.81 | 14.70 | 14.79 | 16,101 | -0.36(-2.38%) |
Apr 26, 2024 | 15.25 | 15.27 | 15.04 | 15.15 | 87,631 | +0.08(+0.53%) |
Apr 25, 2024 | 15.00 | 15.15 | 15.00 | 15.07 | 20,467 | +0.18(+1.21%) |
Apr 24, 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 6,874 | +0.06(+0.42%) |
Apr 23, 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 6,615 | +0.44(+3.04%) |
Apr 22, 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 15,056 | +0.18(+1.23%) |
Apr 19, 2024 | 14.24 | 14.26 | 14.18 | 14.21 | 5,187 | +0.08(+0.57%) |
Apr 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 9,883 | +0.15(+1.11%) |
Apr 17, 2024 | 13.93 | 13.98 | 13.81 | 13.98 | 10,429 | +0.38(+2.83%) |
Apr 16, 2024 | 13.54 | 13.63 | 13.51 | 13.60 | 22,982 | +0.02(+0.11%) |
Apr 15, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 8,256 | -0.14(-1.02%) |
Apr 12, 2024 | 13.82 | 13.91 | 13.70 | 13.72 | 16,712 | -0.28(-1.97%) |
Apr 11, 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 36,198 | -0.47(-3.23%) |
Apr 10, 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 19,196 | +0.01(+0.04%) |
Apr 09, 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 10,463 | -0.13(-0.92%) |
Apr 08, 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 16,517 | +0.16(+1.11%) |
Apr 05, 2024 | 14.21 | 14.45 | 14.18 | 14.43 | 13,524 | +0.05(+0.35%) |
Apr 04, 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 9,270 | -0.03(-0.21%) |
Apr 03, 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 18,452 | +0.70(+5.11%) |
Apr 02, 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 7,192 | -0.03(-0.22%) |