Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 13.72 | 13.91 | 13.58 | 13.70 | 860,656 | -0.13(-0.94%) |
Jun 03, 2024 | 14.09 | 14.09 | 13.74 | 13.83 | 1,010,477 | -0.12(-0.86%) |
May 31, 2024 | 13.68 | 14.03 | 13.49 | 13.95 | 1,848,094 | +0.47(+3.49%) |
May 30, 2024 | 13.06 | 13.50 | 13.06 | 13.48 | 1,647,552 | +0.50(+3.85%) |
May 29, 2024 | 12.95 | 13.04 | 12.81 | 12.98 | 1,504,490 | -0.24(-1.82%) |
May 28, 2024 | 13.50 | 13.63 | 13.22 | 13.22 | 1,327,405 | -0.15(-1.12%) |
May 24, 2024 | 13.52 | 13.61 | 13.35 | 13.37 | 883,422 | -0.03(-0.22%) |
May 23, 2024 | 13.82 | 13.82 | 13.30 | 13.40 | 1,291,181 | -0.41(-2.97%) |
May 22, 2024 | 14.06 | 14.23 | 13.76 | 13.81 | 864,403 | -0.36(-2.54%) |
May 21, 2024 | 14.02 | 14.22 | 13.99 | 14.17 | 923,137 | +0.08(+0.57%) |
May 20, 2024 | 14.22 | 14.26 | 14.01 | 14.09 | 836,642 | -0.09(-0.63%) |
May 17, 2024 | 14.43 | 14.43 | 14.15 | 14.18 | 797,901 | -0.22(-1.53%) |
May 16, 2024 | 14.74 | 14.75 | 14.28 | 14.40 | 1,383,190 | -0.35(-2.37%) |
May 15, 2024 | 15.32 | 15.42 | 14.72 | 14.75 | 1,834,338 | -0.22(-1.47%) |
May 14, 2024 | 14.70 | 15.02 | 14.64 | 14.97 | 1,858,280 | +0.53(+3.67%) |
May 13, 2024 | 14.27 | 14.56 | 14.24 | 14.44 | 1,269,869 | +0.34(+2.41%) |
May 10, 2024 | 14.21 | 14.25 | 13.90 | 14.10 | 1,162,035 | -0.07(-0.49%) |
May 09, 2024 | 14.05 | 14.26 | 13.93 | 14.17 | 1,595,966 | +0.24(+1.72%) |
May 08, 2024 | 13.95 | 14.07 | 13.46 | 13.93 | 2,808,486 | +0.19(+1.38%) |
May 07, 2024 | 14.00 | 14.12 | 13.65 | 13.74 | 2,096,751 | -0.16(-1.15%) |
May 06, 2024 | 14.06 | 14.18 | 13.78 | 13.90 | 1,160,923 | +0.05(+0.36%) |
May 03, 2024 | 14.12 | 14.34 | 13.73 | 13.85 | 1,087,970 | +0.11(+0.80%) |
May 02, 2024 | 13.66 | 13.80 | 13.31 | 13.74 | 1,366,204 | +0.30(+2.23%) |
May 01, 2024 | 13.75 | 13.89 | 13.40 | 13.44 | 1,771,412 | -0.27(-1.97%) |
Apr 30, 2024 | 13.66 | 13.89 | 13.53 | 13.71 | 2,060,042 | -0.10(-0.72%) |
Apr 29, 2024 | 13.56 | 13.83 | 13.56 | 13.81 | 1,796,640 | +0.44(+3.29%) |
Apr 26, 2024 | 13.35 | 13.66 | 13.32 | 13.37 | 896,230 | +0.06(+0.45%) |
Apr 25, 2024 | 13.28 | 13.38 | 13.04 | 13.31 | 1,918,558 | -0.26(-1.92%) |
Apr 24, 2024 | 13.42 | 13.58 | 13.25 | 13.57 | 1,345,982 | -0.01(-0.07%) |
Apr 23, 2024 | 13.33 | 13.84 | 13.32 | 13.58 | 1,528,205 | +0.24(+1.80%) |
Apr 22, 2024 | 13.35 | 13.46 | 13.18 | 13.34 | 1,835,496 | +0.03(+0.23%) |
Apr 19, 2024 | 12.98 | 13.33 | 12.98 | 13.31 | 1,209,934 | +0.30(+2.31%) |
Apr 18, 2024 | 12.94 | 13.11 | 12.81 | 13.01 | 1,346,799 | +0.13(+1.01%) |
Apr 17, 2024 | 12.80 | 13.05 | 12.74 | 12.88 | 1,362,736 | +0.12(+0.94%) |
Apr 16, 2024 | 12.78 | 12.90 | 12.50 | 12.76 | 1,473,917 | -0.17(-1.31%) |
Apr 15, 2024 | 13.34 | 13.38 | 12.83 | 12.93 | 1,582,239 | -0.33(-2.49%) |
Apr 12, 2024 | 13.38 | 13.45 | 13.07 | 13.26 | 1,878,999 | -0.23(-1.70%) |
Apr 11, 2024 | 13.28 | 13.62 | 13.18 | 13.49 | 1,821,388 | +0.32(+2.43%) |
Apr 10, 2024 | 13.54 | 13.61 | 12.97 | 13.17 | 2,384,681 | -1.07(-7.51%) |
Apr 09, 2024 | 13.77 | 14.27 | 13.72 | 14.24 | 1,671,293 | +0.48(+3.49%) |
Apr 08, 2024 | 13.36 | 13.78 | 13.29 | 13.76 | 1,015,822 | +0.64(+4.88%) |
Apr 05, 2024 | 12.97 | 13.20 | 12.97 | 13.12 | 903,315 | +0.05(+0.38%) |
Apr 04, 2024 | 13.55 | 13.66 | 12.98 | 13.07 | 1,318,175 | -0.28(-2.10%) |
Apr 03, 2024 | 12.98 | 13.43 | 12.98 | 13.35 | 1,570,588 | +0.20(+1.52%) |
Apr 02, 2024 | 13.14 | 13.18 | 12.89 | 13.15 | 1,729,982 | -0.18(-1.35%) |