Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 14.58 | 14.86 | 14.53 | 14.53 | 606,326 | +0.00(+0.00%) |
Jun 21, 2024 | 14.52 | 14.68 | 14.41 | 14.53 | 2,212,680 | +0.06(+0.41%) |
Jun 20, 2024 | 14.24 | 14.51 | 14.20 | 14.47 | 547,887 | +0.21(+1.47%) |
Jun 18, 2024 | 14.28 | 14.44 | 14.15 | 14.26 | 698,385 | -0.01(-0.07%) |
Jun 17, 2024 | 14.22 | 14.29 | 14.03 | 14.27 | 662,888 | +0.01(+0.07%) |
Jun 14, 2024 | 14.49 | 14.49 | 14.15 | 14.26 | 568,445 | -0.31(-2.13%) |
Jun 13, 2024 | 14.41 | 14.67 | 14.41 | 14.57 | 904,471 | +0.10(+0.69%) |
Jun 12, 2024 | 14.30 | 14.55 | 14.28 | 14.47 | 803,544 | +0.48(+3.43%) |
Jun 11, 2024 | 14.33 | 14.34 | 13.96 | 13.99 | 631,326 | -0.44(-3.05%) |
Jun 10, 2024 | 14.21 | 14.50 | 14.04 | 14.43 | 698,400 | +0.04(+0.28%) |
Jun 07, 2024 | 14.41 | 14.46 | 14.31 | 14.39 | 609,386 | -0.08(-0.55%) |
Jun 06, 2024 | 14.43 | 14.57 | 14.40 | 14.47 | 580,261 | +0.02(+0.14%) |
Jun 05, 2024 | 14.70 | 14.70 | 14.39 | 14.45 | 480,313 | -0.12(-0.81%) |
Jun 04, 2024 | 14.74 | 14.94 | 14.56 | 14.57 | 658,181 | -0.24(-1.60%) |
Jun 03, 2024 | 15.04 | 15.12 | 14.66 | 14.81 | 598,311 | -0.10(-0.66%) |
May 31, 2024 | 15.00 | 15.30 | 14.82 | 14.91 | 3,805,088 | -0.05(-0.33%) |
May 30, 2024 | 14.69 | 14.95 | 14.58 | 14.95 | 730,674 | +0.38(+2.58%) |
May 29, 2024 | 14.51 | 14.64 | 14.39 | 14.58 | 730,276 | -0.10(-0.71%) |
May 28, 2024 | 14.99 | 15.00 | 14.64 | 14.68 | 722,406 | -0.27(-1.82%) |
May 24, 2024 | 14.97 | 15.01 | 14.77 | 14.95 | 522,461 | +0.18(+1.20%) |
May 23, 2024 | 15.17 | 15.17 | 14.61 | 14.78 | 586,546 | -0.31(-2.03%) |
May 22, 2024 | 15.27 | 15.31 | 15.06 | 15.08 | 568,701 | -0.22(-1.42%) |
May 21, 2024 | 14.90 | 15.35 | 14.84 | 15.30 | 803,500 | +0.36(+2.38%) |
May 20, 2024 | 15.23 | 15.31 | 14.93 | 14.94 | 663,535 | -0.31(-2.01%) |
May 17, 2024 | 15.40 | 15.41 | 15.19 | 15.25 | 438,670 | -0.12(-0.77%) |
May 16, 2024 | 15.42 | 15.53 | 14.91 | 15.37 | 1,230,550 | -0.06(-0.38%) |
May 15, 2024 | 15.66 | 15.66 | 15.32 | 15.43 | 472,037 | -0.10(-0.64%) |
May 14, 2024 | 15.66 | 15.78 | 15.50 | 15.53 | 832,672 | +0.05(+0.32%) |
May 13, 2024 | 15.50 | 15.82 | 15.39 | 15.48 | 747,382 | +0.17(+1.10%) |
May 10, 2024 | 15.33 | 15.40 | 15.22 | 15.31 | 664,828 | +0.05(+0.32%) |
May 09, 2024 | 15.32 | 15.45 | 15.22 | 15.26 | 553,188 | -0.04(-0.26%) |
May 08, 2024 | 15.26 | 15.34 | 15.17 | 15.30 | 898,018 | +0.00(+0.00%) |
May 07, 2024 | 15.60 | 15.80 | 15.20 | 15.30 | 965,413 | -0.29(-1.84%) |
May 06, 2024 | 15.92 | 16.01 | 15.53 | 15.59 | 786,255 | -0.22(-1.38%) |
May 03, 2024 | 15.53 | 15.82 | 15.53 | 15.81 | 880,472 | +0.53(+3.50%) |
May 02, 2024 | 15.45 | 15.45 | 15.17 | 15.27 | 651,064 | +0.02(+0.13%) |
May 01, 2024 | 14.91 | 15.32 | 14.82 | 15.25 | 928,788 | +0.40(+2.66%) |
Apr 30, 2024 | 15.22 | 15.29 | 14.84 | 14.86 | 1,740,391 | -0.52(-3.41%) |
Apr 29, 2024 | 15.55 | 15.67 | 15.37 | 15.38 | 789,992 | -0.17(-1.08%) |
Apr 26, 2024 | 15.56 | 15.80 | 15.45 | 15.55 | 774,955 | -0.04(-0.25%) |
Apr 25, 2024 | 15.73 | 15.79 | 15.31 | 15.59 | 1,574,690 | -0.33(-2.05%) |
Apr 24, 2024 | 15.17 | 16.09 | 15.17 | 15.91 | 2,274,520 | -0.50(-3.07%) |
Apr 23, 2024 | 16.35 | 16.61 | 16.35 | 16.42 | 1,876,777 | +0.02(+0.12%) |
Apr 22, 2024 | 16.20 | 16.56 | 16.15 | 16.40 | 813,050 | +0.37(+2.28%) |
Apr 19, 2024 | 16.06 | 16.38 | 15.96 | 16.03 | 1,217,377 | -0.05(-0.31%) |
Apr 18, 2024 | 16.00 | 16.39 | 15.96 | 16.08 | 733,313 | +0.16(+0.99%) |
Apr 17, 2024 | 16.24 | 16.41 | 15.92 | 15.92 | 699,880 | -0.16(-0.98%) |
Apr 16, 2024 | 15.85 | 16.10 | 15.75 | 16.08 | 657,409 | +0.11(+0.68%) |
Apr 15, 2024 | 16.27 | 16.41 | 15.83 | 15.97 | 854,140 | -0.29(-1.76%) |
Apr 12, 2024 | 16.32 | 16.42 | 16.21 | 16.26 | 535,680 | -0.21(-1.26%) |
Apr 11, 2024 | 16.60 | 16.65 | 16.35 | 16.47 | 509,525 | -0.01(-0.06%) |
Apr 10, 2024 | 16.52 | 16.73 | 16.25 | 16.48 | 766,286 | -0.46(-2.69%) |
Apr 09, 2024 | 17.01 | 17.09 | 16.75 | 16.93 | 597,736 | +0.00(+0.00%) |
Apr 08, 2024 | 16.85 | 17.06 | 16.81 | 16.93 | 1,046,344 | +0.09(+0.53%) |
Apr 05, 2024 | 16.61 | 16.86 | 16.56 | 16.84 | 592,672 | +0.16(+0.95%) |
Apr 04, 2024 | 17.24 | 17.37 | 16.66 | 16.69 | 744,374 | -0.36(-2.09%) |
Apr 03, 2024 | 16.77 | 17.31 | 16.60 | 17.04 | 703,347 | +0.54(+3.30%) |
Apr 02, 2024 | 16.66 | 16.71 | 16.45 | 16.50 | 598,392 | -0.35(-2.06%) |