Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 13.07 | 14.00 | 12.71 | 13.55 | 139,080 | -0.03(-0.22%) |
Jun 14, 2024 | 13.15 | 13.99 | 12.50 | 13.58 | 55,627 | -0.04(-0.29%) |
Jun 13, 2024 | 13.47 | 14.14 | 13.41 | 13.62 | 38,615 | -0.81(-5.61%) |
Jun 12, 2024 | 14.08 | 14.43 | 13.98 | 14.43 | 27,439 | +0.34(+2.41%) |
Jun 11, 2024 | 14.36 | 14.52 | 13.85 | 14.09 | 21,431 | +0.14(+1.00%) |
Jun 10, 2024 | 14.09 | 14.71 | 13.64 | 13.95 | 12,222 | -0.35(-2.41%) |
Jun 07, 2024 | 13.90 | 14.50 | 13.90 | 14.29 | 6,414 | +0.35(+2.47%) |
Jun 06, 2024 | 13.80 | 14.00 | 13.32 | 13.95 | 10,698 | +0.42(+3.10%) |
Jun 05, 2024 | 13.63 | 13.94 | 13.50 | 13.53 | 12,360 | +0.20(+1.50%) |
Jun 04, 2024 | 13.30 | 13.84 | 13.09 | 13.33 | 39,946 | -0.15(-1.11%) |
Jun 03, 2024 | 13.83 | 13.83 | 13.40 | 13.48 | 42,003 | -0.52(-3.71%) |
May 31, 2024 | 13.35 | 14.00 | 13.08 | 14.00 | 21,049 | +0.66(+4.95%) |
May 30, 2024 | 13.19 | 13.67 | 13.09 | 13.34 | 20,690 | +0.22(+1.68%) |
May 29, 2024 | 13.55 | 13.69 | 13.10 | 13.12 | 23,543 | -0.61(-4.44%) |
May 28, 2024 | 13.84 | 14.03 | 13.00 | 13.73 | 34,686 | -0.13(-0.94%) |
May 24, 2024 | 13.82 | 14.07 | 12.22 | 13.86 | 42,086 | -0.04(-0.29%) |
May 23, 2024 | 14.25 | 14.45 | 13.45 | 13.90 | 37,043 | -0.40(-2.80%) |
May 22, 2024 | 14.22 | 14.72 | 14.11 | 14.30 | 19,157 | -0.01(-0.07%) |
May 21, 2024 | 13.86 | 14.40 | 13.80 | 14.31 | 420,218 | +0.46(+3.32%) |
May 20, 2024 | 14.43 | 14.43 | 13.53 | 13.85 | 33,957 | +0.21(+1.54%) |
May 17, 2024 | 14.00 | 14.01 | 13.61 | 13.64 | 16,442 | -0.36(-2.57%) |
May 16, 2024 | 14.05 | 14.07 | 13.86 | 14.00 | 21,905 | +0.05(+0.36%) |
May 15, 2024 | 13.96 | 14.20 | 13.92 | 13.95 | 171,610 | +0.10(+0.72%) |
May 14, 2024 | 14.11 | 14.27 | 13.80 | 13.85 | 24,037 | -0.10(-0.72%) |
May 13, 2024 | 14.36 | 14.36 | 13.72 | 13.95 | 45,133 | -0.14(-0.99%) |
May 10, 2024 | 14.34 | 14.48 | 13.74 | 14.09 | 29,391 | -0.06(-0.42%) |
May 09, 2024 | 14.11 | 14.43 | 13.81 | 14.15 | 31,141 | -0.13(-0.91%) |
May 08, 2024 | 14.56 | 14.75 | 13.38 | 14.28 | 57,401 | -0.28(-1.92%) |
May 07, 2024 | 14.95 | 15.06 | 14.46 | 14.56 | 32,869 | -0.39(-2.61%) |
May 06, 2024 | 14.73 | 15.00 | 14.55 | 14.95 | 23,547 | +0.41(+2.82%) |
May 03, 2024 | 14.88 | 15.10 | 14.32 | 14.54 | 30,339 | -0.38(-2.55%) |
May 02, 2024 | 14.98 | 15.00 | 14.24 | 14.92 | 61,390 | -0.12(-0.80%) |
May 01, 2024 | 14.85 | 15.43 | 14.62 | 15.04 | 21,547 | +0.04(+0.27%) |
Apr 30, 2024 | 15.49 | 15.68 | 14.67 | 15.00 | 47,390 | -0.52(-3.35%) |
Apr 29, 2024 | 16.63 | 16.63 | 15.45 | 15.52 | 90,706 | -0.26(-1.65%) |
Apr 26, 2024 | 15.78 | 16.00 | 15.06 | 15.78 | 53,914 | +0.04(+0.25%) |
Apr 25, 2024 | 15.73 | 16.17 | 15.55 | 15.74 | 8,393 | -0.15(-0.94%) |
Apr 24, 2024 | 16.08 | 16.11 | 15.89 | 15.89 | 7,484 | +0.03(+0.19%) |
Apr 23, 2024 | 15.82 | 16.40 | 15.74 | 15.86 | 78,284 | +0.17(+1.08%) |
Apr 22, 2024 | 15.51 | 15.76 | 15.28 | 15.69 | 5,267 | +0.38(+2.48%) |
Apr 19, 2024 | 15.02 | 15.38 | 14.99 | 15.31 | 9,006 | +0.20(+1.32%) |
Apr 18, 2024 | 14.99 | 15.24 | 14.76 | 15.11 | 6,763 | +0.23(+1.55%) |
Apr 17, 2024 | 14.82 | 15.17 | 14.27 | 14.88 | 32,290 | +0.15(+1.02%) |
Apr 16, 2024 | 14.48 | 15.26 | 14.45 | 14.73 | 23,554 | +0.03(+0.20%) |
Apr 15, 2024 | 14.82 | 15.41 | 14.51 | 14.70 | 41,744 | -0.30(-2.00%) |
Apr 12, 2024 | 14.57 | 15.09 | 14.57 | 15.00 | 47,778 | +0.00(+0.00%) |
Apr 11, 2024 | 15.81 | 16.14 | 14.92 | 15.00 | 79,706 | -0.39(-2.53%) |
Apr 10, 2024 | 14.36 | 16.59 | 14.07 | 15.39 | 155,417 | +0.51(+3.39%) |
Apr 09, 2024 | 15.20 | 15.27 | 14.67 | 14.88 | 65,835 | -0.21(-1.36%) |
Apr 08, 2024 | 15.20 | 15.33 | 15.00 | 15.09 | 21,657 | +0.23(+1.55%) |
Apr 05, 2024 | 14.93 | 15.16 | 14.63 | 14.86 | 25,924 | -0.08(-0.54%) |
Apr 04, 2024 | 15.15 | 15.39 | 14.59 | 14.94 | 58,563 | +0.00(+0.00%) |
Apr 03, 2024 | 14.19 | 15.24 | 14.16 | 14.94 | 80,210 | +0.90(+6.41%) |
Apr 02, 2024 | 14.15 | 14.40 | 13.81 | 14.04 | 234,631 | +0.07(+0.50%) |