Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 14.66 | 15.02 | 14.63 | 14.96 | 2,042,856 | +0.32(+2.19%) |
Jun 21, 2024 | 14.51 | 14.70 | 14.41 | 14.64 | 3,962,453 | +0.14(+0.97%) |
Jun 20, 2024 | 14.39 | 14.53 | 14.38 | 14.50 | 1,556,433 | +0.04(+0.28%) |
Jun 18, 2024 | 14.35 | 14.50 | 14.30 | 14.46 | 1,266,362 | +0.15(+1.05%) |
Jun 17, 2024 | 14.29 | 14.37 | 14.11 | 14.31 | 1,205,892 | +0.02(+0.14%) |
Jun 14, 2024 | 14.16 | 14.32 | 14.12 | 14.29 | 1,085,151 | +0.05(+0.35%) |
Jun 13, 2024 | 14.18 | 14.30 | 14.13 | 14.24 | 1,090,093 | +0.08(+0.56%) |
Jun 12, 2024 | 14.24 | 14.38 | 14.14 | 14.16 | 1,213,043 | +0.17(+1.22%) |
Jun 11, 2024 | 13.96 | 14.13 | 13.92 | 13.99 | 1,324,827 | -0.08(-0.57%) |
Jun 10, 2024 | 13.92 | 14.12 | 13.87 | 14.07 | 1,195,610 | +0.08(+0.57%) |
Jun 07, 2024 | 14.16 | 14.18 | 13.96 | 13.99 | 1,896,898 | -0.28(-1.96%) |
Jun 06, 2024 | 14.26 | 14.39 | 14.23 | 14.27 | 2,492,178 | -0.15(-1.04%) |
Jun 05, 2024 | 14.58 | 14.66 | 14.41 | 14.42 | 1,058,622 | -0.18(-1.23%) |
Jun 04, 2024 | 14.50 | 14.67 | 14.45 | 14.60 | 1,717,618 | +0.03(+0.21%) |
Jun 03, 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 1,237,669 | -0.01(-0.07%) |
May 31, 2024 | 14.41 | 14.61 | 14.36 | 14.58 | 1,701,798 | +0.20(+1.39%) |
May 30, 2024 | 14.20 | 14.39 | 14.20 | 14.38 | 872,164 | +0.29(+2.06%) |
May 29, 2024 | 14.18 | 14.22 | 14.07 | 14.09 | 954,109 | -0.18(-1.26%) |
May 28, 2024 | 14.47 | 14.54 | 14.24 | 14.27 | 1,611,140 | -0.15(-1.04%) |
May 24, 2024 | 14.32 | 14.46 | 14.28 | 14.42 | 1,476,710 | +0.27(+1.91%) |
May 23, 2024 | 14.34 | 14.39 | 14.11 | 14.15 | 1,667,437 | -0.17(-1.19%) |
May 22, 2024 | 14.35 | 14.48 | 14.26 | 14.32 | 1,225,253 | -0.07(-0.49%) |
May 21, 2024 | 14.50 | 14.55 | 14.39 | 14.39 | 1,415,345 | -0.11(-0.76%) |
May 20, 2024 | 14.29 | 14.51 | 14.28 | 14.50 | 1,590,018 | +0.17(+1.19%) |
May 17, 2024 | 14.20 | 14.36 | 14.12 | 14.33 | 1,454,036 | +0.15(+1.06%) |
May 16, 2024 | 14.21 | 14.28 | 14.06 | 14.18 | 2,069,535 | -0.03(-0.21%) |
May 15, 2024 | 14.54 | 14.61 | 14.14 | 14.21 | 2,789,428 | -0.18(-1.22%) |
May 14, 2024 | 14.28 | 14.41 | 14.20 | 14.39 | 1,743,134 | +0.20(+1.38%) |
May 13, 2024 | 14.29 | 14.40 | 14.14 | 14.19 | 1,387,028 | -0.04(-0.28%) |
May 10, 2024 | 14.21 | 14.30 | 14.15 | 14.23 | 1,810,342 | +0.04(+0.28%) |
May 09, 2024 | 14.44 | 14.51 | 13.90 | 14.19 | 3,644,528 | -0.37(-2.56%) |
May 08, 2024 | 14.37 | 14.61 | 14.32 | 14.56 | 2,871,420 | +0.13(+0.88%) |
May 07, 2024 | 14.27 | 14.55 | 14.11 | 14.43 | 2,743,045 | +0.13(+0.89%) |
May 06, 2024 | 14.10 | 14.38 | 14.09 | 14.31 | 2,163,194 | +0.25(+1.81%) |
May 03, 2024 | 14.07 | 14.16 | 13.85 | 14.05 | 1,631,641 | +0.13(+0.91%) |
May 02, 2024 | 13.76 | 13.96 | 13.71 | 13.93 | 1,398,255 | +0.28(+2.05%) |
May 01, 2024 | 13.61 | 13.85 | 13.53 | 13.65 | 1,724,429 | +0.01(+0.11%) |
Apr 30, 2024 | 13.83 | 13.93 | 13.62 | 13.63 | 1,599,535 | -0.24(-1.76%) |
Apr 29, 2024 | 13.69 | 13.94 | 13.65 | 13.88 | 1,708,539 | +0.23(+1.65%) |
Apr 26, 2024 | 13.43 | 13.78 | 13.34 | 13.65 | 1,671,433 | +0.28(+2.12%) |
Apr 25, 2024 | 13.27 | 13.48 | 13.27 | 13.37 | 1,911,935 | -0.05(-0.37%) |
Apr 24, 2024 | 13.44 | 13.47 | 13.31 | 13.42 | 1,859,445 | -0.08(-0.58%) |
Apr 23, 2024 | 13.39 | 13.56 | 13.37 | 13.49 | 1,649,634 | +0.12(+0.88%) |
Apr 22, 2024 | 13.50 | 13.50 | 13.21 | 13.38 | 2,355,715 | +0.00(+0.00%) |
Apr 19, 2024 | 13.17 | 13.38 | 13.12 | 13.38 | 1,955,408 | +0.23(+1.71%) |
Apr 18, 2024 | 13.23 | 13.23 | 13.03 | 13.15 | 3,086,716 | -0.03(-0.22%) |
Apr 17, 2024 | 13.43 | 13.44 | 13.18 | 13.18 | 2,326,990 | -0.14(-1.03%) |
Apr 16, 2024 | 13.33 | 13.44 | 13.24 | 13.32 | 1,422,901 | -0.09(-0.66%) |
Apr 15, 2024 | 13.47 | 13.55 | 13.32 | 13.41 | 1,293,209 | -0.06(-0.44%) |
Apr 12, 2024 | 13.70 | 13.70 | 13.40 | 13.47 | 1,201,833 | -0.03(-0.22%) |
Apr 11, 2024 | 13.57 | 13.59 | 13.37 | 13.49 | 1,822,916 | +0.00(+0.00%) |
Apr 10, 2024 | 13.72 | 13.81 | 13.38 | 13.49 | 2,055,392 | -0.52(-3.70%) |
Apr 09, 2024 | 14.04 | 14.10 | 13.88 | 14.01 | 2,062,335 | -0.03(-0.21%) |
Apr 08, 2024 | 14.16 | 14.20 | 13.97 | 14.04 | 1,739,379 | -0.14(-0.97%) |
Apr 05, 2024 | 13.95 | 14.27 | 13.94 | 14.18 | 1,661,479 | +0.23(+1.61%) |
Apr 04, 2024 | 14.33 | 14.39 | 13.92 | 13.95 | 3,036,757 | -0.29(-2.06%) |
Apr 03, 2024 | 14.27 | 14.38 | 14.20 | 14.25 | 2,366,000 | -0.05(-0.34%) |
Apr 02, 2024 | 14.30 | 14.37 | 14.17 | 14.30 | 1,955,375 | -0.11(-0.75%) |