Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 13.80 | 13.80 | 13.52 | 13.56 | 61,710 | -0.19(-1.38%) |
Jun 12, 2024 | 13.90 | 14.03 | 13.69 | 13.75 | 108,878 | +0.13(+0.95%) |
Jun 11, 2024 | 13.58 | 13.69 | 13.50 | 13.62 | 84,687 | -0.03(-0.22%) |
Jun 10, 2024 | 13.74 | 13.79 | 13.55 | 13.65 | 51,856 | -0.09(-0.66%) |
Jun 07, 2024 | 13.72 | 13.85 | 13.72 | 13.74 | 49,156 | -0.05(-0.36%) |
Jun 06, 2024 | 13.82 | 13.90 | 13.71 | 13.79 | 71,567 | -0.08(-0.58%) |
Jun 05, 2024 | 13.89 | 13.94 | 13.83 | 13.87 | 68,410 | +0.03(+0.22%) |
Jun 04, 2024 | 13.93 | 13.93 | 13.79 | 13.84 | 71,699 | -0.12(-0.86%) |
Jun 03, 2024 | 14.18 | 14.18 | 13.92 | 13.96 | 98,182 | -0.10(-0.71%) |
May 31, 2024 | 14.00 | 14.12 | 13.99 | 14.06 | 84,898 | +0.04(+0.29%) |
May 30, 2024 | 14.05 | 14.20 | 14.00 | 14.02 | 108,229 | +0.05(+0.36%) |
May 29, 2024 | 13.92 | 14.03 | 13.85 | 13.97 | 106,116 | -0.08(-0.57%) |
May 28, 2024 | 14.12 | 14.12 | 13.95 | 14.05 | 76,448 | -0.01(-0.07%) |
May 24, 2024 | 13.94 | 14.06 | 13.85 | 14.06 | 67,855 | +0.16(+1.15%) |
May 23, 2024 | 14.10 | 14.11 | 13.87 | 13.90 | 139,084 | -0.17(-1.21%) |
May 22, 2024 | 14.25 | 14.25 | 14.02 | 14.07 | 99,026 | -0.20(-1.40%) |
May 21, 2024 | 14.31 | 14.37 | 14.23 | 14.27 | 54,350 | -0.03(-0.21%) |
May 20, 2024 | 14.44 | 14.48 | 14.30 | 14.30 | 69,370 | -0.18(-1.24%) |
May 17, 2024 | 14.49 | 14.50 | 14.44 | 14.48 | 99,001 | +0.05(+0.35%) |
May 16, 2024 | 14.39 | 14.46 | 14.38 | 14.43 | 93,944 | +0.00(+0.00%) |
May 15, 2024 | 14.50 | 14.54 | 14.34 | 14.43 | 175,651 | -0.04(-0.28%) |
May 14, 2024 | 14.44 | 14.47 | 14.38 | 14.47 | 97,562 | +0.08(+0.56%) |
May 13, 2024 | 14.48 | 14.56 | 14.37 | 14.39 | 148,814 | -0.09(-0.62%) |
May 10, 2024 | 14.37 | 14.49 | 14.29 | 14.48 | 153,643 | +0.14(+0.98%) |
May 09, 2024 | 14.39 | 14.50 | 14.28 | 14.34 | 140,651 | -0.06(-0.41%) |
May 08, 2024 | 14.19 | 14.42 | 14.16 | 14.40 | 126,674 | +0.18(+1.26%) |
May 07, 2024 | 14.29 | 14.44 | 14.21 | 14.22 | 172,687 | -0.06(-0.42%) |
May 06, 2024 | 14.26 | 14.40 | 14.26 | 14.28 | 183,335 | -0.05(-0.35%) |
May 03, 2024 | 14.26 | 14.36 | 14.19 | 14.33 | 201,053 | +0.12(+0.84%) |
May 02, 2024 | 14.05 | 14.27 | 14.05 | 14.21 | 109,333 | +0.09(+0.63%) |
May 01, 2024 | 13.94 | 14.23 | 13.93 | 14.12 | 144,066 | +0.21(+1.50%) |
Apr 30, 2024 | 14.10 | 14.16 | 13.89 | 13.91 | 109,392 | -0.24(-1.69%) |
Apr 29, 2024 | 14.32 | 14.35 | 14.09 | 14.15 | 199,065 | +0.00(+0.00%) |
Apr 26, 2024 | 14.12 | 14.29 | 14.12 | 14.15 | 121,911 | -0.09(-0.63%) |
Apr 25, 2024 | 14.08 | 14.26 | 14.02 | 14.24 | 206,759 | +0.03(+0.21%) |
Apr 24, 2024 | 14.14 | 14.25 | 14.02 | 14.21 | 218,891 | +0.02(+0.14%) |
Apr 23, 2024 | 14.13 | 14.36 | 14.13 | 14.19 | 191,704 | +0.02(+0.14%) |
Apr 22, 2024 | 14.06 | 14.26 | 14.06 | 14.17 | 333,266 | +0.13(+0.92%) |
Apr 19, 2024 | 13.67 | 14.11 | 13.63 | 14.04 | 481,664 | +0.28(+2.02%) |
Apr 18, 2024 | 13.56 | 13.84 | 13.56 | 13.76 | 426,414 | +0.16(+1.17%) |
Apr 17, 2024 | 13.61 | 13.80 | 13.50 | 13.60 | 507,902 | +0.02(+0.15%) |
Apr 16, 2024 | 13.68 | 13.91 | 13.57 | 13.58 | 2,182,475 | +3.72(+37.66%) |
Apr 15, 2024 | 9.610 | 10.22 | 9.580 | 9.868 | 703,766 | +0.34(+3.55%) |
Apr 12, 2024 | 9.351 | 9.639 | 9.351 | 9.530 | 88,100 | +0.12(+1.27%) |
Apr 11, 2024 | 9.411 | 9.451 | 9.202 | 9.411 | 96,328 | +0.21(+2.27%) |
Apr 10, 2024 | 9.471 | 9.471 | 9.123 | 9.202 | 82,353 | -0.44(-4.54%) |
Apr 09, 2024 | 9.689 | 9.689 | 9.590 | 9.639 | 42,948 | +0.00(+0.00%) |
Apr 08, 2024 | 9.639 | 9.699 | 9.550 | 9.639 | 47,391 | +0.06(+0.62%) |
Apr 05, 2024 | 9.630 | 9.654 | 9.530 | 9.580 | 59,751 | -0.06(-0.62%) |
Apr 04, 2024 | 9.669 | 9.689 | 9.605 | 9.639 | 51,215 | +0.10(+1.04%) |
Apr 03, 2024 | 9.500 | 9.580 | 9.500 | 9.540 | 41,099 | +0.00(+0.00%) |
Apr 02, 2024 | 9.500 | 9.570 | 9.411 | 9.540 | 68,905 | -0.04(-0.41%) |