Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.92 | 15.10 | 14.87 | 15.08 | 161,727 | -0.02(-0.13%) |
Jun 14, 2024 | 15.03 | 15.16 | 14.84 | 15.10 | 183,620 | +0.10(+0.67%) |
Jun 13, 2024 | 15.17 | 15.26 | 14.90 | 15.00 | 211,204 | -0.23(-1.51%) |
Jun 12, 2024 | 15.33 | 15.56 | 15.14 | 15.23 | 249,889 | -0.09(-0.59%) |
Jun 11, 2024 | 15.28 | 15.32 | 15.15 | 15.32 | 112,450 | -0.12(-0.78%) |
Jun 10, 2024 | 15.17 | 15.44 | 15.15 | 15.44 | 116,465 | +0.31(+2.05%) |
Jun 07, 2024 | 15.61 | 15.61 | 15.01 | 15.13 | 447,892 | -0.93(-5.79%) |
Jun 06, 2024 | 15.87 | 16.10 | 15.80 | 16.06 | 385,627 | +0.19(+1.20%) |
Jun 05, 2024 | 15.90 | 16.04 | 15.75 | 15.87 | 238,914 | +0.03(+0.19%) |
Jun 04, 2024 | 16.20 | 16.31 | 15.58 | 15.84 | 277,305 | -0.60(-3.65%) |
Jun 03, 2024 | 16.52 | 16.54 | 16.32 | 16.44 | 208,510 | -0.07(-0.42%) |
May 31, 2024 | 16.39 | 16.60 | 16.29 | 16.51 | 380,555 | +0.21(+1.30%) |
May 30, 2024 | 16.80 | 16.95 | 16.13 | 16.30 | 382,135 | -0.57(-3.37%) |
May 29, 2024 | 17.13 | 17.23 | 16.84 | 16.87 | 412,154 | -0.67(-3.81%) |
May 28, 2024 | 17.94 | 18.02 | 17.50 | 17.53 | 269,204 | -0.12(-0.68%) |
May 24, 2024 | 17.25 | 17.70 | 17.25 | 17.65 | 549,341 | +0.58(+3.39%) |
May 23, 2024 | 17.23 | 17.37 | 16.94 | 17.07 | 217,817 | -0.21(-1.21%) |
May 22, 2024 | 17.74 | 17.79 | 17.22 | 17.28 | 241,145 | -0.46(-2.58%) |
May 21, 2024 | 17.52 | 17.77 | 17.36 | 17.74 | 239,889 | +0.24(+1.37%) |
May 20, 2024 | 17.23 | 17.56 | 17.09 | 17.50 | 181,654 | +0.23(+1.33%) |
May 17, 2024 | 16.80 | 17.40 | 16.80 | 17.27 | 263,799 | +0.61(+3.65%) |
May 16, 2024 | 16.71 | 16.87 | 16.56 | 16.67 | 164,030 | -0.04(-0.24%) |
May 15, 2024 | 16.58 | 16.79 | 16.40 | 16.71 | 120,461 | +0.17(+1.02%) |
May 14, 2024 | 16.32 | 16.54 | 16.17 | 16.54 | 135,505 | +0.22(+1.34%) |
May 13, 2024 | 16.40 | 16.48 | 16.09 | 16.32 | 134,912 | -0.08(-0.49%) |
May 10, 2024 | 16.57 | 16.67 | 16.18 | 16.40 | 347,317 | -0.14(-0.84%) |
May 09, 2024 | 16.03 | 16.57 | 15.96 | 16.54 | 417,031 | +0.59(+3.69%) |
May 08, 2024 | 16.35 | 16.60 | 15.86 | 15.95 | 247,704 | -0.41(-2.50%) |
May 07, 2024 | 16.20 | 16.41 | 16.02 | 16.36 | 155,049 | +0.15(+0.92%) |
May 06, 2024 | 16.45 | 16.60 | 16.18 | 16.21 | 135,895 | -0.06(-0.37%) |
May 03, 2024 | 16.38 | 16.51 | 16.22 | 16.27 | 373,842 | -0.07(-0.43%) |
May 02, 2024 | 16.12 | 16.41 | 16.06 | 16.34 | 136,435 | +0.14(+0.86%) |
May 01, 2024 | 16.06 | 16.47 | 15.92 | 16.20 | 303,625 | +0.14(+0.87%) |
Apr 30, 2024 | 16.23 | 16.44 | 15.91 | 16.06 | 468,749 | -0.48(-2.89%) |
Apr 29, 2024 | 16.34 | 16.54 | 16.19 | 16.54 | 364,925 | +0.23(+1.41%) |
Apr 26, 2024 | 16.26 | 16.40 | 16.04 | 16.31 | 206,430 | +0.16(+0.99%) |
Apr 25, 2024 | 15.77 | 16.15 | 15.55 | 16.15 | 239,919 | +0.36(+2.27%) |
Apr 24, 2024 | 15.66 | 15.90 | 15.65 | 15.79 | 151,914 | +0.10(+0.63%) |
Apr 23, 2024 | 14.90 | 15.88 | 14.75 | 15.69 | 225,538 | +0.67(+4.45%) |
Apr 22, 2024 | 15.24 | 15.29 | 14.94 | 15.02 | 225,162 | -0.51(-3.27%) |
Apr 19, 2024 | 15.60 | 15.68 | 15.41 | 15.53 | 158,319 | -0.07(-0.45%) |
Apr 18, 2024 | 15.88 | 15.94 | 15.35 | 15.60 | 150,327 | -0.18(-1.14%) |
Apr 17, 2024 | 15.53 | 15.80 | 15.35 | 15.78 | 152,886 | +0.40(+2.59%) |
Apr 16, 2024 | 15.29 | 15.52 | 15.03 | 15.38 | 290,116 | -0.07(-0.45%) |
Apr 15, 2024 | 15.85 | 15.85 | 15.35 | 15.45 | 191,527 | -0.40(-2.52%) |
Apr 12, 2024 | 16.14 | 16.49 | 15.64 | 15.85 | 270,252 | -0.20(-1.24%) |
Apr 11, 2024 | 15.88 | 16.09 | 15.67 | 16.05 | 273,841 | +0.29(+1.83%) |
Apr 10, 2024 | 15.36 | 15.77 | 15.13 | 15.76 | 215,754 | +0.17(+1.09%) |
Apr 09, 2024 | 15.73 | 15.99 | 15.38 | 15.59 | 173,012 | -0.04(-0.26%) |
Apr 08, 2024 | 15.52 | 15.83 | 15.47 | 15.63 | 240,471 | +0.14(+0.90%) |
Apr 05, 2024 | 14.99 | 15.52 | 14.99 | 15.49 | 149,218 | +0.43(+2.85%) |
Apr 04, 2024 | 15.05 | 15.23 | 14.79 | 15.06 | 190,556 | -0.02(-0.13%) |
Apr 03, 2024 | 14.64 | 15.10 | 14.50 | 15.08 | 287,173 | +0.58(+3.99%) |
Apr 02, 2024 | 14.80 | 14.80 | 14.40 | 14.50 | 148,404 | -0.19(-1.29%) |