Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.81 | 14.81 | 14.58 | 14.75 | 8,870 | -0.05(-0.34%) |
Jun 06, 2024 | 14.82 | 14.90 | 14.71 | 14.80 | 7,850 | +0.19(+1.30%) |
Jun 05, 2024 | 14.50 | 14.68 | 14.23 | 14.61 | 9,733 | +0.06(+0.45%) |
Jun 04, 2024 | 14.77 | 14.77 | 14.43 | 14.54 | 6,852 | -0.06(-0.44%) |
Jun 03, 2024 | 14.90 | 14.93 | 14.52 | 14.61 | 6,602 | +0.07(+0.46%) |
May 31, 2024 | 14.31 | 14.79 | 14.31 | 14.54 | 17,708 | +0.26(+1.84%) |
May 30, 2024 | 14.07 | 14.49 | 14.07 | 14.28 | 5,598 | +0.13(+0.89%) |
May 29, 2024 | 14.30 | 14.30 | 13.98 | 14.15 | 6,520 | -0.15(-1.02%) |
May 28, 2024 | 14.29 | 14.59 | 14.11 | 14.30 | 15,159 | +0.01(+0.07%) |
May 24, 2024 | 13.90 | 14.29 | 13.89 | 14.29 | 13,985 | +0.46(+3.30%) |
May 23, 2024 | 14.19 | 14.32 | 13.81 | 13.83 | 14,712 | -0.18(-1.28%) |
May 22, 2024 | 14.31 | 14.31 | 13.98 | 14.01 | 14,342 | +0.07(+0.52%) |
May 21, 2024 | 14.38 | 14.38 | 13.91 | 13.94 | 15,016 | -0.18(-1.31%) |
May 20, 2024 | 13.89 | 14.21 | 13.86 | 14.13 | 25,730 | +0.23(+1.68%) |
May 17, 2024 | 14.00 | 14.01 | 13.80 | 13.89 | 5,062 | -0.05(-0.35%) |
May 16, 2024 | 13.84 | 14.14 | 13.81 | 13.94 | 10,537 | -0.13(-0.90%) |
May 15, 2024 | 13.90 | 14.09 | 13.86 | 14.07 | 10,249 | +0.32(+2.34%) |
May 14, 2024 | 13.72 | 14.01 | 13.60 | 13.75 | 15,163 | +0.03(+0.21%) |
May 13, 2024 | 13.39 | 13.85 | 13.39 | 13.72 | 20,560 | -0.10(-0.70%) |
May 10, 2024 | 13.67 | 13.84 | 13.52 | 13.81 | 5,940 | +0.24(+1.79%) |
May 09, 2024 | 13.60 | 13.85 | 13.50 | 13.57 | 43,110 | -0.28(-2.04%) |
May 08, 2024 | 13.76 | 14.09 | 13.17 | 13.85 | 66,586 | -0.08(-0.56%) |
May 07, 2024 | 14.91 | 14.93 | 13.72 | 13.93 | 65,856 | -0.87(-5.85%) |
May 06, 2024 | 15.20 | 15.20 | 14.50 | 14.80 | 15,656 | +0.15(+0.99%) |
May 03, 2024 | 14.82 | 15.08 | 14.50 | 14.65 | 9,087 | +0.09(+0.61%) |
May 02, 2024 | 14.70 | 14.89 | 14.54 | 14.56 | 5,713 | +0.02(+0.13%) |
May 01, 2024 | 14.30 | 14.66 | 14.29 | 14.54 | 10,818 | +0.39(+2.75%) |
Apr 30, 2024 | 14.50 | 14.50 | 14.15 | 14.15 | 8,969 | -0.25(-1.76%) |
Apr 29, 2024 | 14.12 | 14.55 | 14.12 | 14.41 | 8,842 | +0.17(+1.20%) |
Apr 26, 2024 | 14.11 | 14.49 | 14.11 | 14.24 | 6,710 | +0.14(+1.00%) |
Apr 25, 2024 | 14.03 | 14.11 | 13.86 | 14.10 | 12,759 | +0.01(+0.10%) |
Apr 24, 2024 | 14.15 | 14.20 | 13.96 | 14.08 | 4,053 | -0.07(-0.48%) |
Apr 23, 2024 | 14.28 | 14.28 | 14.06 | 14.15 | 3,052 | +0.02(+0.17%) |
Apr 22, 2024 | 13.70 | 14.14 | 13.70 | 14.13 | 15,651 | +0.40(+2.91%) |
Apr 19, 2024 | 13.74 | 13.90 | 13.73 | 13.73 | 20,427 | -0.18(-1.33%) |
Apr 18, 2024 | 14.18 | 14.19 | 13.88 | 13.91 | 6,391 | -0.18(-1.24%) |
Apr 17, 2024 | 14.18 | 14.25 | 14.06 | 14.09 | 8,991 | +0.03(+0.21%) |
Apr 16, 2024 | 13.80 | 14.19 | 13.77 | 14.06 | 8,798 | +0.26(+1.90%) |
Apr 15, 2024 | 14.30 | 14.30 | 13.79 | 13.79 | 14,927 | -0.57(-3.99%) |
Apr 12, 2024 | 14.53 | 14.53 | 14.35 | 14.37 | 11,773 | -0.05(-0.34%) |
Apr 11, 2024 | 14.64 | 14.66 | 14.30 | 14.42 | 8,115 | -0.22(-1.53%) |
Apr 10, 2024 | 14.96 | 15.20 | 14.47 | 14.64 | 17,409 | -0.49(-3.22%) |
Apr 09, 2024 | 15.15 | 15.27 | 15.11 | 15.13 | 14,074 | -0.10(-0.64%) |
Apr 08, 2024 | 15.08 | 15.31 | 15.01 | 15.22 | 9,234 | +0.10(+0.64%) |
Apr 05, 2024 | 15.18 | 15.54 | 15.13 | 15.13 | 21,658 | -0.18(-1.14%) |
Apr 04, 2024 | 15.39 | 15.39 | 15.25 | 15.30 | 17,528 | -0.07(-0.44%) |
Apr 03, 2024 | 15.41 | 15.48 | 15.25 | 15.37 | 15,217 | -0.07(-0.44%) |
Apr 02, 2024 | 15.56 | 15.56 | 15.32 | 15.44 | 32,598 | +0.02(+0.13%) |