Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.73 | 14.76 | 14.62 | 14.67 | 103,492 | -0.03(-0.18%) |
Jun 13, 2024 | 14.62 | 14.70 | 14.60 | 14.70 | 94,638 | +0.12(+0.82%) |
Jun 12, 2024 | 14.63 | 14.76 | 14.58 | 14.58 | 187,437 | +0.03(+0.20%) |
Jun 11, 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 89,784 | +0.02(+0.14%) |
Jun 10, 2024 | 14.52 | 14.63 | 14.49 | 14.53 | 132,611 | -0.01(-0.07%) |
Jun 07, 2024 | 14.54 | 14.61 | 14.53 | 14.54 | 138,373 | -0.08(-0.54%) |
Jun 06, 2024 | 14.68 | 14.76 | 14.61 | 14.62 | 127,263 | -0.08(-0.54%) |
Jun 05, 2024 | 14.68 | 14.76 | 14.64 | 14.70 | 188,909 | +0.02(+0.13%) |
Jun 04, 2024 | 14.63 | 14.72 | 14.63 | 14.68 | 72,996 | +0.01(+0.07%) |
Jun 03, 2024 | 14.70 | 14.70 | 14.62 | 14.67 | 145,680 | +0.05(+0.34%) |
May 31, 2024 | 14.74 | 14.85 | 14.58 | 14.62 | 323,428 | -0.10(-0.67%) |
May 30, 2024 | 14.68 | 14.82 | 14.67 | 14.72 | 156,686 | +0.06(+0.41%) |
May 29, 2024 | 14.90 | 14.94 | 14.62 | 14.66 | 246,806 | -0.25(-1.66%) |
May 28, 2024 | 14.98 | 14.99 | 14.88 | 14.90 | 73,106 | -0.08(-0.53%) |
May 24, 2024 | 15.00 | 15.03 | 14.93 | 14.98 | 77,580 | +0.05(+0.33%) |
May 23, 2024 | 15.12 | 15.13 | 14.93 | 14.93 | 62,633 | -0.14(-0.92%) |
May 22, 2024 | 15.09 | 15.10 | 15.03 | 15.07 | 72,590 | +0.01(+0.07%) |
May 21, 2024 | 15.08 | 15.13 | 14.98 | 15.06 | 116,090 | -0.03(-0.20%) |
May 20, 2024 | 15.06 | 15.13 | 14.87 | 15.09 | 191,440 | +0.01(+0.07%) |
May 17, 2024 | 15.12 | 15.15 | 15.05 | 15.08 | 54,494 | -0.02(-0.13%) |
May 16, 2024 | 15.16 | 15.22 | 15.05 | 15.10 | 112,050 | -0.04(-0.26%) |
May 15, 2024 | 15.26 | 15.26 | 15.10 | 15.14 | 98,849 | +0.02(+0.13%) |
May 14, 2024 | 15.14 | 15.18 | 15.07 | 15.12 | 67,476 | -0.01(-0.04%) |
May 13, 2024 | 15.08 | 15.15 | 15.06 | 15.13 | 57,463 | +0.05(+0.33%) |
May 10, 2024 | 15.07 | 15.14 | 15.05 | 15.08 | 50,454 | -0.02(-0.13%) |
May 09, 2024 | 15.16 | 15.16 | 15.00 | 15.10 | 104,559 | -0.04(-0.26%) |
May 08, 2024 | 15.09 | 15.15 | 15.08 | 15.14 | 60,658 | +0.03(+0.20%) |
May 07, 2024 | 15.13 | 15.20 | 15.09 | 15.11 | 134,504 | -0.07(-0.45%) |
May 06, 2024 | 15.19 | 15.23 | 15.15 | 15.18 | 123,187 | -0.01(-0.07%) |
May 03, 2024 | 15.21 | 15.25 | 15.16 | 15.19 | 115,125 | +0.03(+0.19%) |
May 02, 2024 | 15.12 | 15.24 | 15.11 | 15.16 | 265,804 | +0.03(+0.21%) |
May 01, 2024 | 15.03 | 15.15 | 15.03 | 15.13 | 65,038 | +0.08(+0.51%) |
Apr 30, 2024 | 15.07 | 15.14 | 15.04 | 15.05 | 94,974 | -0.01(-0.07%) |
Apr 29, 2024 | 15.12 | 15.14 | 15.01 | 15.06 | 53,112 | -0.10(-0.65%) |
Apr 26, 2024 | 15.00 | 15.16 | 15.00 | 15.16 | 51,558 | +0.19(+1.25%) |
Apr 25, 2024 | 15.00 | 15.02 | 14.94 | 14.97 | 48,719 | -0.13(-0.88%) |
Apr 24, 2024 | 15.11 | 15.16 | 15.06 | 15.10 | 81,165 | -0.01(-0.10%) |
Apr 23, 2024 | 15.02 | 15.16 | 14.99 | 15.12 | 43,334 | +0.10(+0.65%) |
Apr 22, 2024 | 14.91 | 15.04 | 14.88 | 15.02 | 45,883 | +0.14(+0.93%) |
Apr 19, 2024 | 14.91 | 14.95 | 14.87 | 14.88 | 51,026 | -0.02(-0.13%) |
Apr 18, 2024 | 14.98 | 14.98 | 14.88 | 14.90 | 42,334 | -0.02(-0.13%) |
Apr 17, 2024 | 14.76 | 14.93 | 14.70 | 14.92 | 82,796 | +0.23(+1.54%) |
Apr 16, 2024 | 14.82 | 14.84 | 14.69 | 14.70 | 142,454 | -0.20(-1.32%) |
Apr 15, 2024 | 15.10 | 15.13 | 14.87 | 14.89 | 130,276 | -0.21(-1.37%) |
Apr 12, 2024 | 15.19 | 15.25 | 15.10 | 15.10 | 65,280 | -0.08(-0.56%) |
Apr 11, 2024 | 15.17 | 15.20 | 15.05 | 15.18 | 105,866 | +0.04(+0.26%) |
Apr 10, 2024 | 15.24 | 15.24 | 15.11 | 15.15 | 86,306 | -0.20(-1.27%) |
Apr 09, 2024 | 15.20 | 15.34 | 15.20 | 15.34 | 67,650 | +0.12(+0.77%) |
Apr 08, 2024 | 15.13 | 15.25 | 15.10 | 15.22 | 63,682 | +0.15(+0.97%) |
Apr 05, 2024 | 15.09 | 15.13 | 15.06 | 15.08 | 76,026 | -0.01(-0.06%) |
Apr 04, 2024 | 15.22 | 15.26 | 15.08 | 15.09 | 118,925 | -0.12(-0.77%) |
Apr 03, 2024 | 15.21 | 15.28 | 15.20 | 15.20 | 143,311 | -0.09(-0.57%) |
Apr 02, 2024 | 15.32 | 15.33 | 15.18 | 15.29 | 96,084 | -0.07(-0.44%) |