Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.94 | 13.99 | 13.85 | 13.96 | 7,174 | +0.23(+1.64%) |
Jun 13, 2024 | 13.82 | 13.82 | 13.69 | 13.74 | 8,706 | -0.06(-0.45%) |
Jun 12, 2024 | 13.86 | 13.93 | 13.80 | 13.80 | 2,992 | +0.05(+0.36%) |
Jun 11, 2024 | 13.87 | 13.90 | 13.75 | 13.75 | 10,366 | -0.54(-3.77%) |
Jun 10, 2024 | 14.29 | 14.31 | 14.20 | 14.29 | 3,885 | +0.03(+0.20%) |
Jun 07, 2024 | 14.42 | 16.31 | 13.88 | 14.26 | 9,817 | +0.14(+0.99%) |
Jun 06, 2024 | 14.13 | 14.16 | 14.12 | 14.12 | 12,700 | +0.38(+2.77%) |
Jun 05, 2024 | 13.84 | 13.84 | 13.72 | 13.74 | 8,739 | +0.12(+0.92%) |
Jun 04, 2024 | 14.00 | 14.00 | 13.59 | 13.62 | 7,005 | +0.23(+1.75%) |
Jun 03, 2024 | 13.94 | 13.94 | 13.33 | 13.38 | 6,406 | -0.20(-1.47%) |
May 31, 2024 | 13.52 | 13.58 | 13.41 | 13.58 | 11,585 | +0.09(+0.67%) |
May 30, 2024 | 13.41 | 13.49 | 13.39 | 13.49 | 8,982 | +0.12(+0.93%) |
May 29, 2024 | 13.40 | 13.84 | 13.32 | 13.37 | 10,179 | -0.22(-1.62%) |
May 28, 2024 | 13.50 | 13.60 | 13.50 | 13.59 | 5,155 | -0.02(-0.14%) |
May 24, 2024 | 13.40 | 13.91 | 13.40 | 13.61 | 2,194 | -0.01(-0.11%) |
May 23, 2024 | 13.54 | 13.62 | 13.46 | 13.62 | 21,360 | -0.01(-0.04%) |
May 22, 2024 | 13.68 | 13.68 | 13.57 | 13.63 | 22,750 | -0.05(-0.39%) |
May 21, 2024 | 14.00 | 14.00 | 13.66 | 13.68 | 3,725 | -0.28(-2.01%) |
May 20, 2024 | 14.02 | 14.02 | 13.96 | 13.96 | 9,821 | -0.15(-1.10%) |
May 17, 2024 | 14.06 | 14.15 | 14.06 | 14.12 | 4,068 | -0.25(-1.77%) |
May 16, 2024 | 14.24 | 14.37 | 14.24 | 14.37 | 4,044 | -0.12(-0.83%) |
May 15, 2024 | 14.45 | 14.49 | 14.44 | 14.49 | 10,733 | +0.09(+0.59%) |
May 14, 2024 | 14.39 | 14.40 | 14.36 | 14.40 | 6,286 | +0.17(+1.16%) |
May 13, 2024 | 14.24 | 14.27 | 14.21 | 14.24 | 7,631 | +0.55(+3.99%) |
May 10, 2024 | 13.72 | 13.72 | 13.37 | 13.69 | 10,385 | +0.40(+2.99%) |
May 09, 2024 | 13.27 | 13.30 | 13.26 | 13.29 | 4,116 | +0.05(+0.42%) |
May 08, 2024 | 13.21 | 13.24 | 13.20 | 13.24 | 6,190 | +0.23(+1.74%) |
May 07, 2024 | 13.00 | 13.05 | 12.97 | 13.01 | 8,785 | +0.12(+0.95%) |
May 06, 2024 | 13.38 | 13.38 | 12.89 | 12.89 | 6,332 | +0.29(+2.30%) |
May 03, 2024 | 12.56 | 12.96 | 12.53 | 12.60 | 7,214 | +0.08(+0.64%) |
May 02, 2024 | 12.36 | 12.59 | 12.36 | 12.52 | 15,779 | -0.10(-0.78%) |
May 01, 2024 | 13.03 | 13.03 | 12.56 | 12.62 | 12,997 | +0.08(+0.63%) |
Apr 30, 2024 | 12.61 | 12.98 | 12.51 | 12.54 | 16,057 | -0.35(-2.72%) |
Apr 29, 2024 | 12.84 | 12.89 | 12.82 | 12.89 | 3,496 | -0.85(-6.17%) |
Apr 26, 2024 | 13.69 | 13.74 | 13.65 | 13.74 | 8,597 | -0.14(-1.02%) |
Apr 25, 2024 | 13.80 | 13.88 | 13.80 | 13.88 | 2,555 | +0.12(+0.87%) |
Apr 24, 2024 | 13.74 | 13.76 | 13.70 | 13.76 | 16,421 | +0.44(+3.30%) |
Apr 23, 2024 | 13.32 | 13.48 | 13.30 | 13.32 | 3,315 | -0.14(-1.07%) |
Apr 22, 2024 | 13.36 | 13.49 | 13.35 | 13.46 | 5,681 | +0.79(+6.27%) |
Apr 19, 2024 | 12.70 | 12.72 | 12.67 | 12.67 | 12,108 | +0.14(+1.10%) |
Apr 18, 2024 | 12.56 | 12.60 | 12.53 | 12.53 | 6,901 | -0.06(-0.46%) |
Apr 17, 2024 | 12.65 | 12.65 | 12.50 | 12.59 | 12,662 | +0.18(+1.45%) |
Apr 16, 2024 | 12.43 | 12.47 | 12.37 | 12.41 | 42,829 | -0.01(-0.10%) |
Apr 15, 2024 | 12.48 | 12.48 | 12.40 | 12.42 | 9,328 | +0.21(+1.74%) |
Apr 12, 2024 | 12.24 | 12.24 | 12.19 | 12.21 | 4,003 | -0.34(-2.71%) |
Apr 11, 2024 | 12.53 | 12.71 | 12.52 | 12.55 | 7,688 | +0.10(+0.80%) |
Apr 10, 2024 | 12.45 | 12.45 | 12.41 | 12.45 | 8,825 | -0.31(-2.39%) |
Apr 09, 2024 | 12.69 | 12.78 | 12.69 | 12.76 | 10,536 | +0.14(+1.11%) |
Apr 08, 2024 | 12.58 | 12.65 | 12.58 | 12.62 | 8,153 | -0.11(-0.86%) |
Apr 05, 2024 | 12.62 | 12.76 | 12.62 | 12.72 | 10,841 | -0.34(-2.57%) |
Apr 04, 2024 | 13.15 | 13.20 | 13.03 | 13.06 | 6,322 | -0.08(-0.59%) |
Apr 03, 2024 | 13.03 | 13.14 | 13.03 | 13.14 | 6,301 | +0.20(+1.53%) |
Apr 02, 2024 | 12.89 | 12.96 | 12.89 | 12.94 | 17,862 | +0.17(+1.33%) |