Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 14.14 | 14.17 | 14.08 | 14.17 | 12,400 | +0.03(+0.21%) |
Jun 20, 2024 | 14.14 | 14.14 | 14.09 | 14.14 | 20,797 | +0.01(+0.07%) |
Jun 19, 2024 | 14.24 | 14.24 | 14.13 | 14.13 | 5,692 | +0.00(+0.00%) |
Jun 18, 2024 | 14.22 | 14.23 | 14.13 | 14.13 | 8,815 | -0.03(-0.21%) |
Jun 17, 2024 | 14.19 | 14.20 | 14.15 | 14.16 | 9,852 | -0.03(-0.21%) |
Jun 14, 2024 | 14.25 | 14.25 | 14.19 | 14.19 | 5,610 | +0.05(+0.35%) |
Jun 13, 2024 | 14.18 | 14.20 | 14.14 | 14.14 | 11,586 | -0.06(-0.42%) |
Jun 12, 2024 | 14.33 | 14.33 | 14.16 | 14.20 | 18,725 | +0.04(+0.28%) |
Jun 11, 2024 | 14.26 | 14.26 | 14.16 | 14.16 | 10,662 | -0.10(-0.70%) |
Jun 10, 2024 | 14.32 | 14.32 | 14.19 | 14.26 | 16,121 | +0.03(+0.21%) |
Jun 07, 2024 | 14.34 | 14.37 | 14.23 | 14.23 | 4,239 | -0.06(-0.42%) |
Jun 06, 2024 | 14.19 | 14.35 | 14.16 | 14.29 | 17,262 | +0.11(+0.78%) |
Jun 05, 2024 | 14.11 | 14.25 | 14.11 | 14.18 | 39,300 | +0.04(+0.28%) |
Jun 04, 2024 | 14.36 | 14.36 | 14.14 | 14.14 | 16,449 | +0.03(+0.21%) |
Jun 03, 2024 | 14.32 | 14.37 | 14.10 | 14.11 | 56,515 | -0.05(-0.35%) |
May 31, 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 4,977 | -0.09(-0.63%) |
May 30, 2024 | 14.18 | 14.29 | 14.18 | 14.25 | 21,416 | +0.15(+1.06%) |
May 29, 2024 | 14.18 | 14.25 | 14.10 | 14.10 | 29,027 | -0.08(-0.56%) |
May 28, 2024 | 14.26 | 14.30 | 14.15 | 14.18 | 37,623 | -0.03(-0.21%) |
May 27, 2024 | 14.35 | 14.40 | 14.21 | 14.21 | 15,736 | -0.17(-1.18%) |
May 24, 2024 | 14.40 | 14.45 | 14.34 | 14.38 | 26,558 | +0.02(+0.14%) |
May 23, 2024 | 14.59 | 14.59 | 14.35 | 14.36 | 9,432 | -0.07(-0.49%) |
May 22, 2024 | 14.49 | 14.55 | 14.39 | 14.43 | 24,685 | -0.03(-0.21%) |
May 21, 2024 | 14.43 | 14.53 | 14.43 | 14.46 | 8,632 | -0.03(-0.21%) |
May 17, 2024 | 14.49 | 0 | +0.04(+0.28%) | |||
May 16, 2024 | 14.58 | 14.59 | 14.39 | 14.45 | 22,975 | -0.19(-1.30%) |
May 15, 2024 | 14.64 | 14.68 | 14.59 | 14.64 | 3,218 | +0.00(+0.00%) |
May 14, 2024 | 14.72 | 14.72 | 14.57 | 14.64 | 8,915 | -0.08(-0.54%) |
May 13, 2024 | 14.53 | 14.72 | 14.53 | 14.72 | 8,772 | +0.16(+1.10%) |
May 10, 2024 | 14.60 | 14.65 | 14.50 | 14.56 | 18,361 | -0.01(-0.07%) |
May 09, 2024 | 14.67 | 14.67 | 14.57 | 14.57 | 3,705 | +0.01(+0.07%) |
May 08, 2024 | 14.65 | 14.70 | 14.56 | 14.56 | 16,183 | -0.09(-0.61%) |
May 07, 2024 | 14.72 | 14.72 | 14.65 | 14.65 | 3,946 | -0.09(-0.61%) |
May 06, 2024 | 14.69 | 14.75 | 14.54 | 14.74 | 22,501 | +0.01(+0.07%) |
May 03, 2024 | 14.77 | 14.77 | 14.61 | 14.73 | 3,469 | +0.14(+0.96%) |
May 02, 2024 | 14.67 | 14.73 | 14.54 | 14.59 | 12,392 | -0.08(-0.55%) |
May 01, 2024 | 14.83 | 14.83 | 14.60 | 14.67 | 1,115 | +0.12(+0.82%) |
Apr 30, 2024 | 14.62 | 14.62 | 14.45 | 14.55 | 7,454 | +0.07(+0.48%) |
Apr 29, 2024 | 14.62 | 14.71 | 14.45 | 14.48 | 20,797 | -0.12(-0.82%) |
Apr 26, 2024 | 14.78 | 14.78 | 14.60 | 14.60 | 14,266 | -0.05(-0.34%) |
Apr 25, 2024 | 14.70 | 14.79 | 14.60 | 14.65 | 5,391 | -0.07(-0.48%) |
Apr 24, 2024 | 14.88 | 14.88 | 14.70 | 14.72 | 1,681 | +0.01(+0.07%) |
Apr 23, 2024 | 14.70 | 14.79 | 14.67 | 14.71 | 6,995 | -0.04(-0.27%) |
Apr 22, 2024 | 14.90 | 14.90 | 14.75 | 14.75 | 4,388 | -0.14(-0.94%) |
Apr 19, 2024 | 14.65 | 14.89 | 14.65 | 14.89 | 4,950 | +0.18(+1.22%) |
Apr 18, 2024 | 14.80 | 14.82 | 14.70 | 14.71 | 5,451 | -0.01(-0.07%) |
Apr 17, 2024 | 14.90 | 14.90 | 14.72 | 14.72 | 6,806 | -0.23(-1.54%) |
Apr 16, 2024 | 14.75 | 14.95 | 14.72 | 14.95 | 5,748 | +0.20(+1.36%) |
Apr 15, 2024 | 14.90 | 14.95 | 14.75 | 14.75 | 5,800 | -0.20(-1.34%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.70 | 14.95 | 4,739 | +0.08(+0.54%) |
Apr 11, 2024 | 14.90 | 14.93 | 14.80 | 14.87 | 4,017 | +0.02(+0.13%) |
Apr 10, 2024 | 14.84 | 14.85 | 14.80 | 14.85 | 800 | +0.01(+0.07%) |
Apr 09, 2024 | 15.08 | 15.08 | 14.84 | 14.84 | 4,403 | -0.24(-1.59%) |
Apr 08, 2024 | 14.86 | 15.08 | 14.86 | 15.08 | 52,611 | +0.22(+1.48%) |
Apr 05, 2024 | 14.81 | 14.86 | 14.81 | 14.86 | 3,450 | +0.01(+0.07%) |
Apr 04, 2024 | 14.71 | 14.85 | 14.70 | 14.85 | 3,605 | +0.14(+0.95%) |
Apr 03, 2024 | 14.75 | 14.83 | 14.70 | 14.71 | 7,297 | -0.05(-0.34%) |
Apr 02, 2024 | 14.92 | 14.94 | 14.75 | 14.76 | 15,616 | -0.14(-0.94%) |