Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.24 | 14.26 | 14.12 | 14.12 | 50,346 | -0.01(-0.07%) |
Jun 27, 2024 | 14.12 | 14.20 | 14.09 | 14.13 | 33,558 | +0.25(+1.80%) |
Jun 26, 2024 | 13.85 | 13.97 | 13.81 | 13.88 | 45,440 | -0.21(-1.49%) |
Jun 25, 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 91,311 | -0.01(-0.08%) |
Jun 24, 2024 | 14.17 | 14.30 | 14.05 | 14.10 | 92,897 | +0.08(+0.58%) |
Jun 21, 2024 | 14.15 | 14.15 | 14.00 | 14.02 | 66,455 | -0.18(-1.27%) |
Jun 20, 2024 | 14.13 | 14.22 | 14.10 | 14.20 | 41,617 | +0.09(+0.64%) |
Jun 18, 2024 | 14.26 | 14.26 | 14.06 | 14.11 | 69,424 | -0.04(-0.28%) |
Jun 17, 2024 | 14.19 | 14.19 | 14.00 | 14.15 | 45,062 | -0.22(-1.53%) |
Jun 14, 2024 | 14.30 | 14.49 | 14.27 | 14.37 | 36,454 | +0.03(+0.18%) |
Jun 13, 2024 | 14.47 | 14.51 | 14.30 | 14.34 | 34,789 | -0.19(-1.28%) |
Jun 12, 2024 | 14.65 | 14.71 | 14.49 | 14.53 | 33,496 | +0.40(+2.83%) |
Jun 11, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 59,531 | -0.19(-1.31%) |
Jun 10, 2024 | 14.32 | 14.37 | 14.20 | 14.32 | 29,788 | -0.04(-0.29%) |
Jun 07, 2024 | 14.42 | 14.66 | 14.32 | 14.36 | 32,813 | -1.23(-7.90%) |
Jun 06, 2024 | 15.59 | 15.71 | 15.50 | 15.59 | 46,540 | -0.41(-2.55%) |
Jun 05, 2024 | 16.14 | 16.14 | 15.82 | 16.00 | 47,755 | -0.01(-0.06%) |
Jun 04, 2024 | 15.72 | 16.01 | 15.65 | 16.01 | 37,304 | +0.28(+1.78%) |
Jun 03, 2024 | 15.50 | 15.76 | 15.50 | 15.73 | 38,261 | +0.20(+1.29%) |
May 31, 2024 | 15.34 | 15.61 | 15.30 | 15.53 | 86,331 | +0.36(+2.40%) |
May 30, 2024 | 15.10 | 15.27 | 15.08 | 15.17 | 38,355 | +0.13(+0.84%) |
May 29, 2024 | 14.97 | 15.11 | 14.97 | 15.04 | 51,568 | -0.35(-2.26%) |
May 28, 2024 | 15.45 | 15.50 | 15.33 | 15.39 | 43,441 | +0.34(+2.25%) |
May 24, 2024 | 15.04 | 15.15 | 14.95 | 15.05 | 60,107 | -0.15(-0.99%) |
May 23, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 38,623 | -0.30(-1.94%) |
May 22, 2024 | 15.64 | 15.70 | 15.50 | 15.50 | 17,903 | -0.11(-0.70%) |
May 21, 2024 | 15.59 | 15.61 | 15.51 | 15.61 | 34,742 | -0.33(-2.07%) |
May 20, 2024 | 16.02 | 16.09 | 15.88 | 15.94 | 33,809 | -0.21(-1.30%) |
May 17, 2024 | 16.02 | 16.18 | 16.00 | 16.15 | 22,407 | +0.02(+0.12%) |
May 16, 2024 | 16.05 | 16.17 | 16.04 | 16.13 | 21,522 | -0.03(-0.19%) |
May 15, 2024 | 15.92 | 16.22 | 15.92 | 16.16 | 102,010 | +0.96(+6.32%) |
May 14, 2024 | 15.03 | 15.22 | 15.03 | 15.20 | 48,469 | +0.12(+0.79%) |
May 13, 2024 | 15.06 | 15.10 | 14.95 | 15.08 | 58,716 | +0.29(+1.96%) |
May 10, 2024 | 14.97 | 14.97 | 14.79 | 14.79 | 25,664 | -0.26(-1.73%) |
May 09, 2024 | 14.74 | 15.05 | 14.74 | 15.05 | 44,920 | -0.07(-0.46%) |
May 08, 2024 | 14.92 | 15.22 | 14.92 | 15.12 | 15,893 | -0.21(-1.37%) |
May 07, 2024 | 15.37 | 15.55 | 15.20 | 15.33 | 240,946 | +0.25(+1.66%) |
May 06, 2024 | 15.10 | 15.15 | 15.07 | 15.08 | 21,315 | +0.05(+0.33%) |
May 03, 2024 | 15.01 | 15.12 | 14.91 | 15.03 | 37,240 | +0.37(+2.52%) |
May 02, 2024 | 14.52 | 14.70 | 14.50 | 14.66 | 36,295 | +0.11(+0.78%) |
May 01, 2024 | 14.31 | 14.57 | 14.21 | 14.55 | 16,925 | +0.17(+1.15%) |
Apr 30, 2024 | 14.65 | 14.94 | 14.38 | 14.38 | 62,042 | +0.44(+3.16%) |
Apr 29, 2024 | 13.94 | 14.02 | 13.94 | 13.94 | 97,037 | +0.16(+1.16%) |
Apr 26, 2024 | 13.62 | 13.93 | 13.62 | 13.78 | 66,635 | +0.33(+2.45%) |
Apr 25, 2024 | 13.34 | 13.53 | 13.33 | 13.45 | 69,412 | -0.08(-0.55%) |
Apr 24, 2024 | 13.55 | 13.55 | 13.42 | 13.53 | 62,120 | -0.25(-1.85%) |
Apr 23, 2024 | 13.66 | 13.79 | 13.66 | 13.78 | 58,529 | +0.24(+1.77%) |
Apr 22, 2024 | 13.44 | 13.58 | 13.36 | 13.54 | 92,595 | +0.22(+1.65%) |
Apr 19, 2024 | 13.35 | 13.39 | 13.28 | 13.32 | 33,916 | +0.16(+1.22%) |
Apr 18, 2024 | 13.08 | 13.27 | 13.08 | 13.16 | 61,840 | +0.14(+1.08%) |
Apr 17, 2024 | 13.01 | 13.10 | 12.84 | 13.02 | 91,155 | -0.00(-0.03%) |
Apr 16, 2024 | 12.99 | 13.10 | 12.97 | 13.02 | 142,489 | -0.14(-1.04%) |
Apr 15, 2024 | 13.33 | 13.46 | 13.10 | 13.16 | 62,565 | -0.17(-1.27%) |
Apr 12, 2024 | 13.35 | 13.42 | 13.31 | 13.33 | 47,738 | -0.13(-0.94%) |
Apr 11, 2024 | 13.53 | 13.55 | 13.31 | 13.46 | 65,697 | -0.07(-0.55%) |
Apr 10, 2024 | 13.40 | 13.62 | 13.36 | 13.53 | 51,996 | -0.27(-1.96%) |
Apr 09, 2024 | 13.88 | 13.89 | 13.74 | 13.80 | 57,802 | +0.00(+0.00%) |
Apr 08, 2024 | 13.80 | 13.89 | 13.77 | 13.80 | 56,501 | +0.15(+1.10%) |
Apr 05, 2024 | 13.56 | 13.69 | 13.56 | 13.65 | 40,307 | -0.21(-1.52%) |
Apr 04, 2024 | 14.12 | 14.12 | 13.80 | 13.86 | 30,010 | -0.28(-1.98%) |
Apr 03, 2024 | 14.05 | 14.22 | 14.05 | 14.14 | 33,457 | +0.01(+0.07%) |
Apr 02, 2024 | 14.20 | 14.22 | 14.11 | 14.13 | 39,830 | -0.51(-3.48%) |