Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.32 | 14.32 | 14.27 | 14.27 | 21,418 | -0.02(-0.14%) |
Jun 27, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 13,909 | -0.02(-0.14%) |
Jun 26, 2024 | 14.33 | 14.33 | 14.31 | 14.31 | 6,200 | -0.09(-0.62%) |
Jun 25, 2024 | 14.40 | 14.40 | 14.39 | 14.40 | 11,903 | -0.05(-0.35%) |
Jun 24, 2024 | 14.44 | 14.45 | 14.44 | 14.45 | 7,400 | +0.01(+0.07%) |
Jun 21, 2024 | 14.46 | 14.46 | 14.43 | 14.44 | 14,086 | +0.00(+0.00%) |
Jun 20, 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 5,933 | -0.07(-0.48%) |
Jun 19, 2024 | 14.49 | 14.51 | 14.49 | 14.51 | 82,446 | -0.01(-0.07%) |
Jun 18, 2024 | 14.49 | 14.52 | 14.49 | 14.52 | 32,300 | +0.02(+0.14%) |
Jun 17, 2024 | 14.47 | 14.50 | 14.47 | 14.50 | 59,908 | +0.00(+0.00%) |
Jun 14, 2024 | 14.49 | 14.51 | 14.49 | 14.50 | 2,500 | +0.04(+0.28%) |
Jun 13, 2024 | 14.43 | 14.46 | 14.43 | 14.46 | 2,447 | +0.08(+0.56%) |
Jun 12, 2024 | 14.40 | 14.42 | 14.38 | 14.38 | 12,627 | +0.10(+0.70%) |
Jun 11, 2024 | 14.28 | 14.29 | 14.28 | 14.28 | 2,000 | +0.01(+0.07%) |
Jun 10, 2024 | 14.28 | 14.28 | 14.26 | 14.27 | 14,636 | -0.04(-0.28%) |
Jun 07, 2024 | 14.29 | 14.31 | 14.29 | 14.31 | 24,495 | -0.07(-0.49%) |
Jun 06, 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 4,579 | +0.03(+0.21%) |
Jun 05, 2024 | 14.36 | 14.36 | 14.35 | 14.35 | 16,801 | +0.04(+0.28%) |
Jun 04, 2024 | 14.30 | 14.31 | 14.30 | 14.31 | 646 | +0.09(+0.63%) |
Jun 03, 2024 | 14.14 | 14.22 | 14.14 | 14.22 | 23,348 | +0.09(+0.64%) |
May 31, 2024 | 14.13 | 14.15 | 14.12 | 14.13 | 16,821 | +0.09(+0.64%) |
May 30, 2024 | 14.02 | 14.05 | 14.02 | 14.04 | 2,701 | -0.03(-0.21%) |
May 28, 2024 | 14.07 | 0 | -0.07(-0.50%) | |||
May 27, 2024 | 14.16 | 14.16 | 14.14 | 14.14 | 24,500 | +0.00(+0.00%) |
May 24, 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 1,942 | +0.00(+0.00%) |
May 23, 2024 | 14.16 | 14.16 | 14.14 | 14.14 | 2,322 | -0.03(-0.21%) |
May 22, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 264 | -0.02(-0.14%) |
May 21, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 4,562 | +0.05(+0.35%) |
May 17, 2024 | 14.14 | 0 | -0.04(-0.28%) | |||
May 16, 2024 | 14.20 | 14.21 | 14.18 | 14.18 | 766 | +0.00(+0.00%) |
May 15, 2024 | 14.18 | 14.18 | 14.17 | 14.18 | 1,865 | +0.11(+0.78%) |
May 14, 2024 | 14.06 | 14.07 | 14.06 | 14.07 | 876 | -0.01(-0.07%) |
May 13, 2024 | 14.07 | 14.08 | 14.07 | 14.08 | 1,355 | +0.02(+0.14%) |
May 10, 2024 | 14.07 | 14.07 | 14.05 | 14.06 | 7,931 | -0.07(-0.50%) |
May 09, 2024 | 14.10 | 14.13 | 14.10 | 14.13 | 3,633 | +0.01(+0.07%) |
May 08, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 128 | -0.05(-0.35%) |
May 07, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 2,000 | +0.04(+0.28%) |
May 06, 2024 | 14.11 | 14.14 | 14.11 | 14.13 | 1,456 | +0.03(+0.21%) |
May 03, 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 1,329 | +0.07(+0.50%) |
May 02, 2024 | 14.03 | 14.03 | 14.02 | 14.03 | 650 | +0.09(+0.65%) |
Apr 30, 2024 | 13.94 | 93 | -0.05(-0.36%) | |||
Apr 29, 2024 | 13.95 | 13.99 | 13.95 | 13.99 | 5,500 | +0.07(+0.50%) |
Apr 25, 2024 | 13.92 | 0 | -0.05(-0.36%) | |||
Apr 24, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 5,963 | -0.05(-0.36%) |
Apr 23, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 7,311 | +0.00(+0.00%) |
Apr 22, 2024 | 14.01 | 14.02 | 14.01 | 14.02 | 2,279 | +0.00(+0.00%) |
Apr 19, 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 3,822 | +0.01(+0.07%) |
Apr 18, 2024 | 14.00 | 14.01 | 14.00 | 14.01 | 600 | -0.05(-0.36%) |
Apr 17, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 1,273 | +0.03(+0.21%) |
Apr 16, 2024 | 14.04 | 14.04 | 14.03 | 14.03 | 851 | +0.01(+0.07%) |
Apr 15, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 6,221 | -0.09(-0.64%) |
Apr 12, 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 1,175 | +0.05(+0.36%) |
Apr 11, 2024 | 14.08 | 14.08 | 14.04 | 14.06 | 700 | +0.02(+0.14%) |
Apr 10, 2024 | 14.06 | 14.06 | 14.04 | 14.04 | 2,100 | -0.12(-0.85%) |
Apr 09, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 264 | +0.03(+0.21%) |
Apr 08, 2024 | 14.13 | 14.13 | 14.11 | 14.13 | 42,852 | -0.05(-0.35%) |
Apr 05, 2024 | 14.20 | 14.21 | 14.18 | 14.18 | 14,710 | +0.00(+0.00%) |
Apr 04, 2024 | 14.15 | 14.18 | 14.14 | 14.18 | 13,609 | +0.03(+0.21%) |
Apr 03, 2024 | 14.10 | 14.15 | 14.08 | 14.15 | 17,963 | +0.02(+0.14%) |
Apr 02, 2024 | 14.10 | 14.13 | 14.07 | 14.13 | 18,730 | +0.01(+0.07%) |