Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 15.02 | 15.23 | 14.90 | 15.15 | 635,042 | -0.04(-0.26%) |
Jun 07, 2024 | 15.15 | 15.29 | 15.10 | 15.19 | 375,260 | -0.23(-1.49%) |
Jun 06, 2024 | 15.55 | 15.55 | 15.32 | 15.42 | 309,600 | -0.21(-1.34%) |
Jun 05, 2024 | 15.68 | 15.69 | 15.46 | 15.63 | 310,914 | -0.05(-0.32%) |
Jun 04, 2024 | 15.36 | 15.71 | 15.32 | 15.68 | 385,679 | +0.28(+1.82%) |
Jun 03, 2024 | 15.44 | 15.47 | 15.24 | 15.40 | 270,234 | +0.11(+0.72%) |
May 31, 2024 | 15.24 | 15.39 | 15.10 | 15.29 | 641,043 | +0.22(+1.46%) |
May 30, 2024 | 14.78 | 15.12 | 14.78 | 15.07 | 362,318 | +0.43(+2.94%) |
May 29, 2024 | 14.52 | 14.67 | 14.48 | 14.64 | 606,377 | -0.09(-0.61%) |
May 28, 2024 | 15.14 | 15.15 | 14.67 | 14.73 | 449,944 | -0.23(-1.54%) |
May 24, 2024 | 15.12 | 15.12 | 14.95 | 14.96 | 299,152 | -0.06(-0.40%) |
May 23, 2024 | 15.46 | 15.46 | 14.89 | 15.02 | 381,373 | -0.47(-3.03%) |
May 22, 2024 | 15.49 | 15.71 | 15.48 | 15.49 | 319,089 | -0.10(-0.64%) |
May 21, 2024 | 15.57 | 15.61 | 15.39 | 15.59 | 431,227 | -0.01(-0.06%) |
May 20, 2024 | 15.74 | 15.84 | 15.56 | 15.60 | 352,190 | -0.12(-0.76%) |
May 17, 2024 | 15.76 | 15.80 | 15.58 | 15.72 | 658,066 | +0.02(+0.13%) |
May 16, 2024 | 15.53 | 15.76 | 15.50 | 15.70 | 304,971 | +0.17(+1.09%) |
May 15, 2024 | 15.84 | 15.94 | 15.44 | 15.53 | 351,416 | -0.09(-0.58%) |
May 14, 2024 | 15.79 | 15.83 | 15.58 | 15.62 | 440,283 | +0.05(+0.32%) |
May 13, 2024 | 15.67 | 15.70 | 15.49 | 15.57 | 369,116 | -0.01(-0.06%) |
May 10, 2024 | 15.54 | 15.62 | 15.42 | 15.58 | 263,399 | +0.06(+0.39%) |
May 09, 2024 | 15.34 | 15.56 | 15.27 | 15.52 | 334,572 | +0.30(+1.97%) |
May 08, 2024 | 15.29 | 15.30 | 15.12 | 15.22 | 302,615 | -0.17(-1.10%) |
May 07, 2024 | 15.36 | 15.48 | 15.24 | 15.39 | 388,987 | +0.13(+0.85%) |
May 06, 2024 | 15.08 | 15.28 | 14.97 | 15.26 | 446,089 | +0.39(+2.62%) |
May 03, 2024 | 15.27 | 15.45 | 14.74 | 14.87 | 626,098 | -0.16(-1.06%) |
May 02, 2024 | 14.67 | 15.05 | 14.53 | 15.03 | 956,973 | +0.51(+3.51%) |
May 01, 2024 | 14.43 | 14.78 | 14.41 | 14.52 | 519,769 | +0.11(+0.76%) |
Apr 30, 2024 | 14.44 | 14.57 | 14.37 | 14.41 | 343,243 | -0.11(-0.76%) |
Apr 29, 2024 | 14.55 | 14.80 | 14.45 | 14.52 | 344,340 | -0.02(-0.14%) |
Apr 26, 2024 | 14.54 | 14.88 | 14.50 | 14.54 | 502,156 | -0.11(-0.75%) |
Apr 25, 2024 | 15.21 | 15.21 | 14.40 | 14.65 | 1,061,056 | -0.42(-2.79%) |
Apr 24, 2024 | 14.97 | 15.14 | 14.87 | 15.07 | 678,256 | -0.08(-0.53%) |
Apr 23, 2024 | 14.76 | 15.16 | 14.76 | 15.15 | 679,844 | +0.28(+1.88%) |
Apr 22, 2024 | 14.50 | 14.94 | 14.39 | 14.87 | 439,516 | +0.44(+3.05%) |
Apr 19, 2024 | 14.17 | 14.47 | 14.17 | 14.43 | 595,584 | +0.26(+1.83%) |
Apr 18, 2024 | 14.07 | 14.22 | 13.98 | 14.17 | 522,256 | +0.16(+1.14%) |
Apr 17, 2024 | 14.06 | 14.19 | 13.89 | 14.01 | 290,021 | +0.04(+0.29%) |
Apr 16, 2024 | 14.06 | 14.14 | 13.88 | 13.97 | 358,789 | -0.16(-1.13%) |
Apr 15, 2024 | 14.41 | 14.46 | 13.98 | 14.13 | 330,934 | -0.24(-1.67%) |
Apr 12, 2024 | 14.63 | 14.66 | 14.24 | 14.37 | 614,172 | -0.33(-2.24%) |
Apr 11, 2024 | 14.75 | 14.84 | 14.57 | 14.70 | 383,099 | +0.08(+0.55%) |
Apr 10, 2024 | 14.75 | 14.80 | 14.50 | 14.62 | 511,554 | -0.55(-3.63%) |
Apr 09, 2024 | 15.02 | 15.21 | 15.01 | 15.17 | 372,182 | +0.13(+0.86%) |
Apr 08, 2024 | 14.56 | 15.32 | 14.54 | 15.04 | 856,159 | +0.65(+4.52%) |
Apr 05, 2024 | 14.32 | 14.50 | 14.26 | 14.39 | 295,523 | -0.01(-0.07%) |
Apr 04, 2024 | 14.56 | 15.08 | 14.31 | 14.40 | 611,045 | -0.10(-0.69%) |
Apr 03, 2024 | 14.28 | 14.53 | 14.22 | 14.50 | 634,211 | +0.08(+0.55%) |
Apr 02, 2024 | 14.58 | 14.71 | 14.33 | 14.42 | 585,631 | -0.31(-2.09%) |