Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 15.10 | 15.24 | 14.63 | 14.88 | 32,274 | +0.32(+2.20%) |
Jun 24, 2024 | 14.50 | 14.93 | 14.45 | 14.56 | 37,148 | +0.45(+3.20%) |
Jun 21, 2024 | 14.05 | 14.15 | 13.89 | 14.11 | 21,141 | +0.15(+1.06%) |
Jun 20, 2024 | 14.00 | 14.35 | 13.84 | 13.96 | 13,736 | +0.04(+0.29%) |
Jun 18, 2024 | 14.15 | 14.44 | 13.86 | 13.92 | 20,754 | -0.20(-1.38%) |
Jun 17, 2024 | 14.39 | 14.39 | 13.98 | 14.12 | 19,041 | -0.16(-1.16%) |
Jun 14, 2024 | 14.24 | 14.55 | 14.24 | 14.28 | 33,312 | -0.02(-0.14%) |
Jun 13, 2024 | 14.31 | 14.84 | 14.30 | 14.30 | 12,924 | -0.51(-3.44%) |
Jun 12, 2024 | 14.41 | 15.15 | 14.41 | 14.81 | 35,456 | +0.11(+0.75%) |
Jun 11, 2024 | 14.48 | 14.70 | 14.48 | 14.70 | 10,696 | -0.42(-2.78%) |
Jun 10, 2024 | 14.65 | 15.12 | 14.65 | 15.12 | 18,333 | +0.15(+1.03%) |
Jun 07, 2024 | 14.70 | 14.98 | 14.70 | 14.97 | 6,497 | -0.11(-0.72%) |
Jun 06, 2024 | 15.05 | 15.10 | 15.05 | 15.07 | 7,769 | -0.24(-1.53%) |
Jun 05, 2024 | 15.18 | 15.31 | 14.82 | 15.31 | 16,793 | +0.50(+3.38%) |
Jun 04, 2024 | 14.91 | 15.13 | 14.73 | 14.81 | 15,506 | -0.39(-2.57%) |
Jun 03, 2024 | 14.79 | 15.57 | 14.79 | 15.20 | 28,880 | -0.12(-0.78%) |
May 31, 2024 | 14.85 | 15.32 | 14.85 | 15.32 | 44,035 | +0.16(+1.02%) |
May 30, 2024 | 14.62 | 15.42 | 14.62 | 15.16 | 34,787 | +0.18(+1.23%) |
May 29, 2024 | 14.97 | 15.20 | 14.59 | 14.98 | 33,866 | -0.12(-0.79%) |
May 28, 2024 | 14.82 | 15.49 | 14.82 | 15.10 | 57,685 | -0.76(-4.79%) |
May 24, 2024 | 15.42 | 15.87 | 15.42 | 15.86 | 5,227 | +0.74(+4.89%) |
May 23, 2024 | 15.03 | 15.87 | 15.03 | 15.12 | 38,130 | -0.15(-0.98%) |
May 22, 2024 | 15.22 | 15.31 | 15.17 | 15.27 | 19,424 | +0.27(+1.80%) |
May 21, 2024 | 14.67 | 15.24 | 14.67 | 15.00 | 14,401 | +0.01(+0.07%) |
May 20, 2024 | 15.05 | 15.23 | 14.77 | 14.99 | 20,026 | +0.40(+2.74%) |
May 17, 2024 | 14.19 | 14.91 | 14.19 | 14.59 | 12,221 | -0.07(-0.48%) |
May 16, 2024 | 14.70 | 14.70 | 14.53 | 14.66 | 9,291 | +0.56(+3.97%) |
May 15, 2024 | 14.05 | 14.24 | 14.05 | 14.10 | 8,023 | -0.49(-3.36%) |
May 14, 2024 | 14.41 | 14.60 | 14.41 | 14.59 | 17,756 | -0.32(-2.15%) |
May 13, 2024 | 14.96 | 14.96 | 14.66 | 14.91 | 10,221 | -0.02(-0.13%) |
May 10, 2024 | 14.86 | 15.00 | 14.67 | 14.93 | 5,117 | -0.90(-5.69%) |
May 09, 2024 | 15.45 | 15.97 | 15.45 | 15.83 | 19,254 | +0.08(+0.51%) |
May 08, 2024 | 15.85 | 15.85 | 15.44 | 15.75 | 12,643 | -0.51(-3.14%) |
May 07, 2024 | 16.49 | 16.49 | 16.07 | 16.26 | 91,652 | +0.11(+0.68%) |
May 06, 2024 | 16.55 | 16.55 | 16.08 | 16.15 | 21,430 | +0.06(+0.37%) |
May 03, 2024 | 16.33 | 16.33 | 16.00 | 16.09 | 14,356 | +0.26(+1.64%) |
May 02, 2024 | 15.89 | 16.21 | 15.58 | 15.83 | 23,043 | +0.30(+1.93%) |
May 01, 2024 | 15.42 | 16.01 | 15.37 | 15.53 | 7,860 | -0.04(-0.26%) |
Apr 30, 2024 | 15.84 | 16.12 | 15.57 | 15.57 | 60,111 | -0.15(-0.95%) |
Apr 29, 2024 | 15.58 | 15.76 | 15.47 | 15.72 | 38,898 | +0.14(+0.90%) |
Apr 26, 2024 | 15.54 | 15.58 | 15.20 | 15.58 | 10,358 | -0.05(-0.32%) |
Apr 25, 2024 | 15.51 | 15.63 | 15.36 | 15.63 | 10,709 | -0.27(-1.73%) |
Apr 24, 2024 | 15.97 | 15.99 | 15.90 | 15.90 | 8,513 | +0.02(+0.16%) |
Apr 23, 2024 | 15.83 | 15.92 | 15.78 | 15.88 | 12,535 | +0.42(+2.72%) |
Apr 22, 2024 | 15.26 | 15.46 | 15.06 | 15.46 | 5,470 | +0.99(+6.84%) |
Apr 19, 2024 | 14.62 | 14.78 | 14.47 | 14.47 | 4,781 | -0.08(-0.55%) |
Apr 18, 2024 | 14.55 | 14.63 | 14.55 | 14.55 | 1,985 | +0.20(+1.41%) |
Apr 17, 2024 | 14.15 | 14.39 | 14.15 | 14.35 | 1,140 | -0.19(-1.32%) |
Apr 16, 2024 | 14.52 | 14.82 | 14.43 | 14.54 | 3,239 | -0.28(-1.86%) |
Apr 15, 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 824 | -0.12(-0.77%) |
Apr 12, 2024 | 14.89 | 15.03 | 14.89 | 14.93 | 4,831 | +0.00(+0.00%) |
Apr 11, 2024 | 15.14 | 15.26 | 14.92 | 14.93 | 7,244 | -0.38(-2.48%) |
Apr 10, 2024 | 15.43 | 15.82 | 15.31 | 15.31 | 829 | -0.12(-0.78%) |
Apr 09, 2024 | 15.34 | 15.70 | 15.34 | 15.43 | 2,036 | +0.13(+0.85%) |
Apr 08, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 343 | -0.08(-0.52%) |
Apr 05, 2024 | 15.30 | 15.38 | 15.24 | 15.38 | 1,057 | +0.05(+0.33%) |
Apr 04, 2024 | 15.17 | 15.50 | 15.17 | 15.33 | 3,603 | +0.18(+1.19%) |
Apr 03, 2024 | 15.12 | 15.43 | 15.12 | 15.15 | 1,146 | -0.45(-2.88%) |
Apr 02, 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 9,007 | +0.10(+0.65%) |