Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 16.18 | 16.34 | 15.96 | 15.99 | 42,148 | -0.15(-0.96%) |
Jun 12, 2024 | 16.12 | 16.33 | 16.12 | 16.15 | 31,928 | +0.12(+0.74%) |
Jun 11, 2024 | 16.25 | 16.25 | 15.95 | 16.03 | 50,627 | -0.14(-0.89%) |
Jun 10, 2024 | 16.28 | 16.28 | 16.15 | 16.17 | 36,222 | +0.05(+0.34%) |
Jun 07, 2024 | 16.24 | 16.29 | 16.12 | 16.12 | 53,775 | -0.12(-0.73%) |
Jun 06, 2024 | 16.26 | 16.37 | 16.19 | 16.24 | 62,383 | -0.05(-0.30%) |
Jun 05, 2024 | 16.23 | 16.36 | 16.09 | 16.28 | 170,941 | +0.20(+1.24%) |
Jun 04, 2024 | 16.01 | 16.12 | 15.98 | 16.09 | 184,113 | +0.04(+0.25%) |
Jun 03, 2024 | 15.94 | 16.06 | 15.88 | 16.05 | 66,686 | +0.19(+1.19%) |
May 31, 2024 | 15.80 | 15.94 | 15.73 | 15.86 | 34,177 | +0.14(+0.88%) |
May 30, 2024 | 15.69 | 15.88 | 15.69 | 15.72 | 49,185 | +0.02(+0.13%) |
May 29, 2024 | 15.69 | 15.81 | 15.69 | 15.70 | 96,795 | -0.10(-0.63%) |
May 28, 2024 | 15.91 | 15.95 | 15.79 | 15.80 | 72,010 | -0.08(-0.50%) |
May 24, 2024 | 15.76 | 15.90 | 15.70 | 15.88 | 48,419 | +0.16(+1.01%) |
May 23, 2024 | 15.85 | 15.91 | 15.72 | 15.72 | 67,768 | -0.11(-0.69%) |
May 22, 2024 | 15.76 | 15.85 | 15.75 | 15.83 | 88,905 | +0.07(+0.44%) |
May 21, 2024 | 16.16 | 16.21 | 15.65 | 15.76 | 479,469 | -0.36(-2.22%) |
May 20, 2024 | 16.12 | 16.38 | 16.03 | 16.12 | 99,343 | +0.04(+0.25%) |
May 17, 2024 | 15.84 | 16.09 | 15.84 | 16.08 | 58,263 | +0.12(+0.75%) |
May 16, 2024 | 15.96 | 16.00 | 15.89 | 15.96 | 155,175 | +0.00(+0.00%) |
May 15, 2024 | 15.76 | 15.96 | 15.76 | 15.96 | 82,842 | +0.23(+1.45%) |
May 14, 2024 | 15.71 | 15.78 | 15.70 | 15.73 | 45,346 | +0.07(+0.44%) |
May 13, 2024 | 15.75 | 15.75 | 15.61 | 15.66 | 30,367 | -0.01(-0.06%) |
May 10, 2024 | 15.69 | 15.78 | 15.63 | 15.67 | 33,941 | +0.05(+0.31%) |
May 09, 2024 | 15.62 | 15.64 | 15.56 | 15.62 | 81,301 | +0.06(+0.41%) |
May 08, 2024 | 15.38 | 15.59 | 15.38 | 15.56 | 33,552 | +0.05(+0.32%) |
May 07, 2024 | 15.47 | 15.59 | 15.46 | 15.51 | 31,392 | +0.02(+0.13%) |
May 06, 2024 | 15.43 | 15.54 | 15.38 | 15.49 | 57,574 | -0.01(-0.06%) |
May 03, 2024 | 15.30 | 15.52 | 15.30 | 15.50 | 172,132 | +0.25(+1.62%) |
May 02, 2024 | 15.10 | 15.27 | 15.10 | 15.25 | 189,268 | +0.16(+1.05%) |
May 01, 2024 | 15.14 | 15.20 | 14.99 | 15.09 | 91,400 | +0.04(+0.30%) |
Apr 30, 2024 | 15.26 | 15.28 | 15.03 | 15.05 | 227,080 | -0.18(-1.20%) |
Apr 29, 2024 | 15.28 | 15.30 | 15.16 | 15.23 | 166,330 | -0.01(-0.06%) |
Apr 26, 2024 | 15.21 | 15.32 | 15.18 | 15.24 | 86,773 | +0.03(+0.19%) |
Apr 25, 2024 | 15.29 | 15.29 | 14.99 | 15.21 | 62,839 | -0.09(-0.58%) |
Apr 24, 2024 | 15.43 | 15.43 | 15.25 | 15.30 | 142,275 | -0.11(-0.70%) |
Apr 23, 2024 | 15.30 | 15.42 | 15.21 | 15.41 | 90,710 | +0.16(+1.04%) |
Apr 22, 2024 | 15.18 | 15.27 | 15.09 | 15.25 | 114,407 | +0.06(+0.39%) |
Apr 19, 2024 | 15.29 | 15.29 | 15.15 | 15.19 | 88,117 | -0.02(-0.13%) |
Apr 18, 2024 | 15.15 | 15.26 | 15.15 | 15.21 | 52,576 | +0.09(+0.59%) |
Apr 17, 2024 | 15.30 | 15.30 | 15.09 | 15.12 | 65,116 | -0.07(-0.45%) |
Apr 16, 2024 | 15.23 | 15.23 | 15.10 | 15.19 | 70,277 | -0.04(-0.26%) |
Apr 15, 2024 | 15.34 | 15.37 | 15.23 | 15.23 | 36,242 | -0.05(-0.32%) |
Apr 12, 2024 | 15.53 | 15.53 | 15.28 | 15.28 | 65,092 | -0.34(-2.15%) |
Apr 11, 2024 | 15.61 | 15.65 | 15.49 | 15.62 | 56,925 | +0.07(+0.44%) |
Apr 10, 2024 | 15.74 | 15.75 | 15.48 | 15.55 | 73,310 | -0.18(-1.17%) |
Apr 09, 2024 | 15.71 | 15.76 | 15.65 | 15.73 | 41,707 | +0.09(+0.56%) |
Apr 08, 2024 | 15.77 | 15.77 | 15.64 | 15.64 | 49,563 | -0.12(-0.75%) |
Apr 05, 2024 | 15.68 | 16.03 | 15.65 | 15.76 | 56,474 | +0.10(+0.63%) |
Apr 04, 2024 | 15.77 | 16.39 | 15.65 | 15.66 | 77,399 | -0.10(-0.62%) |
Apr 03, 2024 | 15.78 | 15.88 | 15.66 | 15.76 | 67,219 | -0.14(-0.86%) |
Apr 02, 2024 | 15.82 | 15.92 | 15.74 | 15.90 | 51,390 | -0.04(-0.25%) |