Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 15.44 | 15.47 | 15.27 | 15.31 | 220,061 | -0.17(-1.13%) |
Jun 10, 2024 | 15.69 | 15.72 | 15.41 | 15.48 | 504,083 | -0.36(-2.25%) |
Jun 07, 2024 | 15.76 | 15.97 | 15.69 | 15.84 | 255,084 | +0.07(+0.43%) |
Jun 06, 2024 | 15.60 | 15.80 | 15.60 | 15.77 | 248,567 | +0.20(+1.25%) |
Jun 05, 2024 | 15.64 | 15.76 | 15.45 | 15.58 | 147,396 | +0.03(+0.19%) |
Jun 04, 2024 | 15.81 | 15.81 | 15.50 | 15.55 | 284,518 | -0.18(-1.12%) |
Jun 03, 2024 | 15.75 | 15.76 | 15.62 | 15.72 | 247,643 | +0.00(+0.00%) |
May 31, 2024 | 15.33 | 15.75 | 15.32 | 15.72 | 633,331 | +0.40(+2.61%) |
May 30, 2024 | 15.23 | 15.34 | 15.18 | 15.32 | 325,677 | +0.17(+1.10%) |
May 29, 2024 | 15.03 | 15.19 | 15.00 | 15.16 | 156,632 | +0.09(+0.58%) |
May 28, 2024 | 15.05 | 15.15 | 15.04 | 15.07 | 207,439 | -0.03(-0.19%) |
May 24, 2024 | 14.88 | 15.10 | 14.88 | 15.10 | 152,750 | +0.18(+1.18%) |
May 23, 2024 | 15.06 | 15.06 | 14.88 | 14.92 | 271,909 | -0.11(-0.71%) |
May 22, 2024 | 15.27 | 15.29 | 15.00 | 15.03 | 157,125 | -0.23(-1.53%) |
May 21, 2024 | 15.28 | 15.32 | 15.23 | 15.27 | 145,702 | +0.06(+0.39%) |
May 20, 2024 | 15.13 | 15.26 | 15.12 | 15.21 | 164,750 | +0.09(+0.58%) |
May 17, 2024 | 15.23 | 15.30 | 15.10 | 15.12 | 186,359 | -0.03(-0.19%) |
May 16, 2024 | 15.37 | 15.37 | 15.13 | 15.15 | 220,027 | -0.19(-1.21%) |
May 15, 2024 | 15.41 | 15.50 | 15.32 | 15.33 | 208,324 | -0.04(-0.25%) |
May 14, 2024 | 15.22 | 15.41 | 15.22 | 15.37 | 168,829 | +0.16(+1.03%) |
May 13, 2024 | 15.20 | 15.25 | 15.16 | 15.22 | 170,213 | +0.02(+0.13%) |
May 10, 2024 | 15.07 | 15.24 | 15.03 | 15.20 | 215,777 | +0.17(+1.10%) |
May 09, 2024 | 14.99 | 15.18 | 14.94 | 15.03 | 204,347 | +0.13(+0.85%) |
May 08, 2024 | 14.95 | 14.98 | 14.72 | 14.90 | 219,309 | -0.07(-0.46%) |
May 07, 2024 | 15.07 | 15.11 | 14.94 | 14.97 | 150,494 | -0.09(-0.58%) |
May 06, 2024 | 14.93 | 15.07 | 14.93 | 15.06 | 168,924 | +0.17(+1.11%) |
May 03, 2024 | 14.90 | 14.91 | 14.81 | 14.89 | 128,027 | +0.06(+0.39%) |
May 02, 2024 | 15.01 | 15.03 | 14.79 | 14.84 | 178,739 | -0.08(-0.52%) |
May 01, 2024 | 14.88 | 14.99 | 14.87 | 14.91 | 131,078 | +0.08(+0.53%) |
Apr 30, 2024 | 14.88 | 14.91 | 14.78 | 14.84 | 168,015 | -0.06(-0.39%) |
Apr 29, 2024 | 14.91 | 14.92 | 14.83 | 14.89 | 138,158 | +0.08(+0.53%) |
Apr 26, 2024 | 14.72 | 14.89 | 14.70 | 14.82 | 179,688 | +0.13(+0.86%) |
Apr 25, 2024 | 14.87 | 14.88 | 14.68 | 14.69 | 159,833 | -0.20(-1.31%) |
Apr 24, 2024 | 14.88 | 14.97 | 14.82 | 14.88 | 159,727 | -0.01(-0.07%) |
Apr 23, 2024 | 14.88 | 14.96 | 14.81 | 14.89 | 252,822 | +0.00(+0.00%) |
Apr 22, 2024 | 14.93 | 15.01 | 14.83 | 14.89 | 320,762 | -0.05(-0.33%) |
Apr 19, 2024 | 14.64 | 15.00 | 14.60 | 14.94 | 473,709 | +0.29(+2.00%) |
Apr 18, 2024 | 14.50 | 14.67 | 14.47 | 14.65 | 181,810 | +0.13(+0.87%) |
Apr 17, 2024 | 14.42 | 14.57 | 14.41 | 14.52 | 192,377 | +0.11(+0.74%) |
Apr 16, 2024 | 14.48 | 14.55 | 14.40 | 14.42 | 190,544 | -0.08(-0.54%) |
Apr 15, 2024 | 14.62 | 14.71 | 14.49 | 14.49 | 245,331 | -0.07(-0.47%) |
Apr 12, 2024 | 14.78 | 14.83 | 14.50 | 14.56 | 204,021 | -0.22(-1.52%) |
Apr 11, 2024 | 14.60 | 14.79 | 14.51 | 14.79 | 163,383 | +0.19(+1.27%) |
Apr 10, 2024 | 14.54 | 14.66 | 14.50 | 14.60 | 237,959 | -0.02(-0.13%) |
Apr 09, 2024 | 14.64 | 14.68 | 14.58 | 14.62 | 290,700 | +0.08(+0.54%) |
Apr 08, 2024 | 14.47 | 14.57 | 14.46 | 14.54 | 131,007 | +0.07(+0.47%) |
Apr 05, 2024 | 14.32 | 14.49 | 14.32 | 14.47 | 229,263 | +0.08(+0.54%) |
Apr 04, 2024 | 14.65 | 14.67 | 14.40 | 14.40 | 188,398 | -0.15(-1.01%) |
Apr 03, 2024 | 14.61 | 14.68 | 14.50 | 14.54 | 195,024 | -0.06(-0.40%) |
Apr 02, 2024 | 14.52 | 14.67 | 14.47 | 14.60 | 222,677 | +0.08(+0.54%) |