Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 15.15 | 15.28 | 15.09 | 15.26 | 13,066 | +0.09(+0.59%) |
May 31, 2024 | 14.92 | 15.30 | 14.92 | 15.17 | 12,679 | +0.27(+1.78%) |
May 30, 2024 | 15.05 | 15.43 | 14.90 | 14.90 | 22,494 | -0.15(-0.99%) |
May 29, 2024 | 15.10 | 15.25 | 14.97 | 15.05 | 8,155 | -0.07(-0.46%) |
May 28, 2024 | 15.58 | 15.65 | 15.11 | 15.12 | 21,901 | -0.35(-2.25%) |
May 24, 2024 | 15.15 | 15.64 | 14.97 | 15.47 | 13,850 | +0.35(+2.30%) |
May 23, 2024 | 15.19 | 15.60 | 14.97 | 15.12 | 25,344 | -0.11(-0.72%) |
May 22, 2024 | 15.46 | 15.65 | 15.22 | 15.23 | 16,222 | -0.33(-2.11%) |
May 21, 2024 | 15.47 | 15.82 | 15.47 | 15.56 | 12,404 | +0.11(+0.71%) |
May 20, 2024 | 15.86 | 15.88 | 15.45 | 15.45 | 15,179 | -0.46(-2.87%) |
May 17, 2024 | 15.95 | 16.00 | 15.85 | 15.91 | 20,402 | -0.08(-0.50%) |
May 16, 2024 | 15.43 | 16.00 | 15.43 | 15.99 | 17,819 | +0.55(+3.54%) |
May 15, 2024 | 15.60 | 15.87 | 15.33 | 15.44 | 20,449 | +0.01(+0.06%) |
May 14, 2024 | 15.50 | 15.88 | 15.43 | 15.43 | 28,512 | -0.37(-2.33%) |
May 13, 2024 | 15.25 | 15.89 | 15.25 | 15.80 | 17,056 | +0.57(+3.72%) |
May 10, 2024 | 15.06 | 15.32 | 14.86 | 15.23 | 28,887 | +0.10(+0.66%) |
May 09, 2024 | 14.78 | 15.31 | 14.78 | 15.13 | 35,284 | +0.36(+2.42%) |
May 08, 2024 | 14.73 | 14.84 | 14.51 | 14.78 | 41,779 | +0.05(+0.34%) |
May 07, 2024 | 14.80 | 14.95 | 14.73 | 14.73 | 49,134 | -0.11(-0.74%) |
May 06, 2024 | 14.66 | 15.00 | 14.66 | 14.83 | 28,635 | +0.21(+1.43%) |
May 03, 2024 | 14.89 | 15.13 | 14.61 | 14.63 | 38,212 | -0.42(-2.77%) |
May 02, 2024 | 14.80 | 15.41 | 14.77 | 15.04 | 46,091 | +0.24(+1.61%) |
May 01, 2024 | 14.85 | 14.85 | 14.67 | 14.80 | 15,993 | -0.07(-0.47%) |
Apr 30, 2024 | 14.87 | 14.87 | 14.67 | 14.87 | 17,022 | +0.04(+0.27%) |
Apr 29, 2024 | 14.88 | 14.89 | 14.79 | 14.83 | 14,395 | +0.03(+0.17%) |
Apr 26, 2024 | 14.79 | 14.81 | 14.71 | 14.81 | 37,977 | +0.00(+0.00%) |
Apr 25, 2024 | 15.00 | 15.00 | 14.70 | 14.81 | 33,479 | -0.18(-1.19%) |
Apr 24, 2024 | 14.94 | 15.06 | 14.81 | 14.99 | 7,357 | +0.08(+0.53%) |
Apr 23, 2024 | 15.08 | 15.29 | 14.91 | 14.91 | 33,670 | +0.00(+0.00%) |
Apr 22, 2024 | 14.71 | 15.04 | 14.71 | 14.91 | 21,102 | +0.20(+1.34%) |
Apr 19, 2024 | 14.77 | 14.82 | 14.63 | 14.71 | 30,806 | +0.03(+0.20%) |
Apr 18, 2024 | 14.82 | 14.82 | 14.49 | 14.68 | 21,051 | -0.03(-0.20%) |
Apr 17, 2024 | 14.89 | 15.05 | 14.53 | 14.71 | 18,230 | -0.16(-1.06%) |
Apr 16, 2024 | 15.06 | 15.43 | 14.72 | 14.87 | 19,718 | -0.43(-2.84%) |
Apr 15, 2024 | 15.68 | 15.70 | 15.06 | 15.30 | 23,156 | -0.09(-0.58%) |
Apr 12, 2024 | 15.67 | 15.74 | 15.22 | 15.39 | 26,617 | -0.23(-1.45%) |
Apr 11, 2024 | 15.42 | 15.80 | 15.25 | 15.62 | 33,969 | +0.20(+1.28%) |
Apr 10, 2024 | 15.18 | 15.65 | 15.18 | 15.42 | 17,476 | -0.21(-1.33%) |
Apr 09, 2024 | 15.12 | 15.67 | 15.12 | 15.63 | 22,196 | +0.47(+3.13%) |
Apr 08, 2024 | 15.06 | 15.40 | 15.01 | 15.15 | 27,927 | +0.17(+1.12%) |
Apr 05, 2024 | 14.77 | 15.10 | 14.46 | 14.99 | 13,470 | +0.24(+1.61%) |
Apr 04, 2024 | 14.81 | 15.11 | 14.41 | 14.75 | 40,578 | -0.09(-0.60%) |
Apr 03, 2024 | 15.56 | 15.57 | 14.83 | 14.84 | 37,679 | -0.86(-5.47%) |
Apr 02, 2024 | 16.19 | 16.19 | 15.56 | 15.70 | 22,721 | -0.63(-3.87%) |