Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.38 | 15.40 | 15.32 | 15.36 | 12,493 | +0.01(+0.10%) |
Jun 27, 2024 | 15.28 | 15.37 | 15.27 | 15.35 | 4,288 | +0.07(+0.43%) |
Jun 26, 2024 | 15.24 | 15.28 | 15.24 | 15.28 | 2,364 | +0.01(+0.07%) |
Jun 25, 2024 | 15.27 | 15.29 | 15.24 | 15.27 | 6,657 | +0.02(+0.13%) |
Jun 24, 2024 | 15.27 | 15.27 | 15.25 | 15.25 | 2,708 | -0.01(-0.07%) |
Jun 21, 2024 | 15.23 | 15.26 | 15.16 | 15.26 | 8,848 | +0.05(+0.33%) |
Jun 20, 2024 | 15.27 | 15.27 | 15.19 | 15.21 | 6,341 | -0.06(-0.39%) |
Jun 18, 2024 | 15.28 | 15.29 | 15.19 | 15.27 | 14,959 | +0.07(+0.48%) |
Jun 17, 2024 | 15.22 | 15.25 | 15.20 | 15.20 | 5,214 | -0.03(-0.21%) |
Jun 14, 2024 | 15.28 | 15.30 | 15.19 | 15.23 | 6,085 | -0.03(-0.20%) |
Jun 13, 2024 | 15.21 | 15.31 | 15.20 | 15.26 | 22,119 | +0.07(+0.46%) |
Jun 12, 2024 | 15.20 | 15.26 | 15.15 | 15.19 | 15,818 | +0.01(+0.07%) |
Jun 11, 2024 | 15.13 | 15.19 | 15.09 | 15.18 | 14,351 | +0.06(+0.43%) |
Jun 10, 2024 | 15.11 | 15.17 | 15.09 | 15.12 | 20,597 | +0.04(+0.26%) |
Jun 07, 2024 | 15.02 | 15.11 | 15.02 | 15.08 | 18,480 | +0.06(+0.43%) |
Jun 06, 2024 | 15.08 | 15.08 | 15.01 | 15.01 | 10,549 | -0.05(-0.33%) |
Jun 05, 2024 | 15.04 | 15.06 | 15.01 | 15.06 | 11,143 | +0.04(+0.30%) |
Jun 04, 2024 | 14.96 | 15.05 | 14.94 | 15.02 | 17,401 | +0.06(+0.43%) |
Jun 03, 2024 | 15.01 | 15.01 | 14.94 | 14.95 | 7,886 | +0.03(+0.20%) |
May 31, 2024 | 14.91 | 15.01 | 14.91 | 14.92 | 15,829 | +0.01(+0.07%) |
May 30, 2024 | 14.91 | 15.04 | 14.91 | 14.91 | 6,235 | -0.05(-0.33%) |
May 29, 2024 | 14.93 | 14.99 | 14.91 | 14.96 | 10,514 | +0.00(+0.00%) |
May 28, 2024 | 15.01 | 15.04 | 14.96 | 14.96 | 7,695 | +0.00(+0.00%) |
May 24, 2024 | 14.93 | 14.97 | 14.93 | 14.96 | 4,619 | +0.00(+0.00%) |
May 23, 2024 | 14.98 | 15.03 | 14.91 | 14.96 | 16,991 | -0.04(-0.26%) |
May 22, 2024 | 14.98 | 15.03 | 14.97 | 15.00 | 7,594 | -0.01(-0.09%) |
May 21, 2024 | 14.98 | 15.10 | 14.97 | 15.02 | 7,643 | -0.02(-0.10%) |
May 20, 2024 | 15.05 | 15.10 | 15.01 | 15.03 | 20,401 | -0.02(-0.13%) |
May 17, 2024 | 14.92 | 15.11 | 14.92 | 15.05 | 14,509 | +0.00(+0.00%) |
May 16, 2024 | 14.96 | 15.06 | 14.96 | 15.05 | 30,726 | +0.07(+0.46%) |
May 15, 2024 | 15.00 | 15.00 | 14.94 | 14.98 | 11,174 | +0.06(+0.40%) |
May 14, 2024 | 14.96 | 14.98 | 14.91 | 14.92 | 19,204 | +0.02(+0.13%) |
May 13, 2024 | 15.01 | 15.01 | 14.90 | 14.90 | 7,587 | -0.02(-0.16%) |
May 10, 2024 | 14.92 | 14.96 | 14.89 | 14.93 | 8,851 | +0.00(+0.03%) |
May 09, 2024 | 14.93 | 14.98 | 14.92 | 14.92 | 6,674 | -0.02(-0.16%) |
May 08, 2024 | 14.94 | 14.99 | 14.90 | 14.95 | 17,657 | -0.00(-0.03%) |
May 07, 2024 | 14.97 | 15.00 | 14.95 | 14.95 | 13,260 | -0.01(-0.07%) |
May 06, 2024 | 15.04 | 15.04 | 14.95 | 14.96 | 9,500 | +0.01(+0.07%) |
May 03, 2024 | 15.01 | 15.01 | 14.94 | 14.95 | 8,455 | +0.05(+0.37%) |
May 02, 2024 | 15.02 | 15.02 | 14.87 | 14.90 | 9,604 | -0.03(-0.17%) |
May 01, 2024 | 14.94 | 14.94 | 14.89 | 14.92 | 15,749 | -0.05(-0.33%) |
Apr 30, 2024 | 14.97 | 14.98 | 14.89 | 14.97 | 6,583 | +0.02(+0.13%) |
Apr 29, 2024 | 14.91 | 15.05 | 14.91 | 14.95 | 23,516 | +0.00(+0.00%) |
Apr 26, 2024 | 15.02 | 15.02 | 14.90 | 14.95 | 29,732 | +0.08(+0.53%) |
Apr 25, 2024 | 14.95 | 14.95 | 14.86 | 14.87 | 21,619 | -0.12(-0.79%) |
Apr 24, 2024 | 14.97 | 15.08 | 14.97 | 14.99 | 143,786 | -0.10(-0.65%) |
Apr 23, 2024 | 14.83 | 16.59 | 14.83 | 15.09 | 131,976 | +0.32(+2.15%) |
Apr 22, 2024 | 14.83 | 14.83 | 14.73 | 14.77 | 39,612 | +0.05(+0.31%) |
Apr 19, 2024 | 14.77 | 14.78 | 14.72 | 14.73 | 20,489 | -0.05(-0.33%) |
Apr 18, 2024 | 14.95 | 14.95 | 14.73 | 14.78 | 15,481 | -0.05(-0.33%) |
Apr 17, 2024 | 14.79 | 14.91 | 14.79 | 14.83 | 1,106 | -0.02(-0.13%) |
Apr 16, 2024 | 14.83 | 14.90 | 14.79 | 14.84 | 2,968 | +0.02(+0.11%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.74 | 14.83 | 21,412 | -0.17(-1.16%) |
Apr 12, 2024 | 15.05 | 15.13 | 14.96 | 15.00 | 5,412 | +0.01(+0.06%) |
Apr 11, 2024 | 15.08 | 15.08 | 14.98 | 14.99 | 12,811 | -0.02(-0.15%) |
Apr 10, 2024 | 15.08 | 15.12 | 14.98 | 15.01 | 23,612 | -0.12(-0.82%) |
Apr 09, 2024 | 15.10 | 15.18 | 15.10 | 15.14 | 26,246 | +0.02(+0.13%) |
Apr 08, 2024 | 15.08 | 15.28 | 15.08 | 15.12 | 10,456 | -0.03(-0.19%) |
Apr 05, 2024 | 15.21 | 15.24 | 15.08 | 15.15 | 19,843 | -0.14(-0.89%) |
Apr 04, 2024 | 15.25 | 15.35 | 15.20 | 15.28 | 15,067 | -0.08(-0.53%) |
Apr 03, 2024 | 15.52 | 15.52 | 15.32 | 15.37 | 6,066 | +0.04(+0.28%) |
Apr 02, 2024 | 15.32 | 15.37 | 15.27 | 15.32 | 4,099 | -0.03(-0.19%) |