Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.98 | 15.02 | 14.95 | 15.02 | 384,511 | +0.08(+0.54%) |
Jun 14, 2024 | 14.88 | 14.95 | 14.88 | 14.94 | 304,596 | +0.04(+0.27%) |
Jun 13, 2024 | 14.88 | 14.90 | 14.85 | 14.90 | 308,069 | +0.08(+0.54%) |
Jun 12, 2024 | 14.79 | 14.83 | 14.79 | 14.82 | 326,314 | +0.10(+0.68%) |
Jun 11, 2024 | 14.65 | 14.72 | 14.61 | 14.72 | 377,145 | +0.07(+0.48%) |
Jun 10, 2024 | 14.60 | 14.66 | 14.57 | 14.65 | 493,621 | +0.07(+0.48%) |
Jun 07, 2024 | 14.56 | 14.64 | 14.55 | 14.58 | 474,197 | +0.00(+0.00%) |
Jun 06, 2024 | 14.56 | 14.58 | 14.53 | 14.58 | 466,966 | +0.04(+0.28%) |
Jun 05, 2024 | 14.51 | 14.55 | 14.51 | 14.54 | 605,666 | +0.08(+0.55%) |
Jun 04, 2024 | 14.41 | 14.47 | 14.38 | 14.46 | 568,243 | +0.06(+0.42%) |
Jun 03, 2024 | 14.44 | 14.44 | 14.27 | 14.40 | 746,911 | +0.05(+0.36%) |
May 31, 2024 | 14.35 | 14.35 | 14.08 | 14.35 | 654,352 | +0.04(+0.26%) |
May 30, 2024 | 14.43 | 14.43 | 14.27 | 14.31 | 370,812 | -0.13(-0.92%) |
May 29, 2024 | 14.41 | 14.48 | 14.41 | 14.44 | 393,668 | -0.05(-0.33%) |
May 28, 2024 | 14.46 | 14.49 | 14.43 | 14.49 | 487,802 | +0.05(+0.33%) |
May 24, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 268,378 | +0.07(+0.46%) |
May 23, 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 473,489 | +0.02(+0.13%) |
May 22, 2024 | 14.37 | 14.38 | 14.28 | 14.36 | 240,126 | +0.02(+0.13%) |
May 21, 2024 | 14.30 | 14.34 | 14.26 | 14.34 | 197,551 | +0.04(+0.27%) |
May 20, 2024 | 14.30 | 14.30 | 14.27 | 14.30 | 289,816 | +0.05(+0.33%) |
May 17, 2024 | 14.26 | 14.27 | 14.21 | 14.25 | 235,889 | +0.01(+0.07%) |
May 16, 2024 | 14.25 | 14.29 | 14.23 | 14.24 | 343,419 | +0.00(+0.00%) |
May 15, 2024 | 14.20 | 14.25 | 14.19 | 14.24 | 530,264 | +0.11(+0.80%) |
May 14, 2024 | 14.06 | 14.14 | 14.06 | 14.13 | 261,614 | +0.08(+0.54%) |
May 13, 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 330,824 | +0.05(+0.34%) |
May 10, 2024 | 13.98 | 14.02 | 13.97 | 14.01 | 402,500 | +0.06(+0.41%) |
May 09, 2024 | 13.93 | 13.96 | 13.88 | 13.95 | 405,164 | +0.03(+0.20%) |
May 08, 2024 | 13.84 | 13.92 | 13.83 | 13.92 | 500,639 | +0.03(+0.20%) |
May 07, 2024 | 13.87 | 13.91 | 13.87 | 13.89 | 562,847 | +0.03(+0.20%) |
May 06, 2024 | 13.81 | 13.87 | 13.81 | 13.87 | 460,017 | +0.08(+0.55%) |
May 03, 2024 | 13.78 | 13.81 | 13.78 | 13.79 | 497,804 | +0.11(+0.83%) |
May 02, 2024 | 13.67 | 13.69 | 13.58 | 13.68 | 286,602 | +0.09(+0.63%) |
May 01, 2024 | 13.63 | 13.79 | 13.56 | 13.59 | 758,784 | -0.07(-0.49%) |
Apr 30, 2024 | 13.86 | 13.89 | 13.65 | 13.66 | 662,251 | -0.21(-1.55%) |
Apr 29, 2024 | 13.86 | 13.88 | 13.81 | 13.87 | 431,726 | +0.07(+0.52%) |
Apr 26, 2024 | 13.81 | 13.81 | 13.76 | 13.80 | 360,259 | +0.11(+0.78%) |
Apr 25, 2024 | 13.55 | 13.71 | 13.47 | 13.69 | 410,912 | -0.03(-0.20%) |
Apr 24, 2024 | 13.71 | 13.72 | 13.65 | 13.72 | 266,444 | +0.08(+0.59%) |
Apr 23, 2024 | 13.60 | 13.65 | 13.60 | 13.64 | 265,151 | +0.09(+0.66%) |
Apr 22, 2024 | 13.52 | 13.57 | 13.48 | 13.55 | 332,398 | +0.09(+0.66%) |
Apr 19, 2024 | 13.66 | 13.68 | 13.42 | 13.46 | 624,442 | -0.21(-1.57%) |
Apr 18, 2024 | 13.76 | 13.80 | 13.68 | 13.68 | 319,042 | -0.08(-0.59%) |
Apr 17, 2024 | 13.91 | 13.93 | 13.72 | 13.76 | 343,810 | -0.12(-0.84%) |
Apr 16, 2024 | 13.86 | 13.93 | 13.82 | 13.87 | 485,803 | +0.02(+0.13%) |
Apr 15, 2024 | 14.10 | 14.11 | 13.82 | 13.86 | 725,459 | -0.18(-1.27%) |
Apr 12, 2024 | 14.13 | 14.15 | 13.99 | 14.03 | 577,061 | -0.20(-1.38%) |
Apr 11, 2024 | 14.17 | 14.24 | 14.14 | 14.23 | 277,799 | +0.09(+0.63%) |
Apr 10, 2024 | 14.09 | 14.16 | 14.08 | 14.14 | 449,821 | -0.05(-0.38%) |
Apr 09, 2024 | 14.18 | 14.20 | 14.06 | 14.19 | 468,695 | +0.05(+0.38%) |
Apr 08, 2024 | 14.14 | 14.18 | 14.09 | 14.14 | 496,851 | +0.04(+0.25%) |
Apr 05, 2024 | 14.04 | 14.11 | 14.03 | 14.11 | 671,893 | +0.10(+0.70%) |
Apr 04, 2024 | 14.22 | 14.26 | 14.00 | 14.01 | 881,403 | -0.17(-1.20%) |
Apr 03, 2024 | 14.11 | 14.20 | 14.10 | 14.18 | 643,375 | +0.04(+0.25%) |
Apr 02, 2024 | 14.11 | 14.15 | 14.04 | 14.14 | 627,868 | -0.10(-0.69%) |