Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.70 | 15.03 | 14.70 | 14.97 | 31,969 | +0.06(+0.38%) |
Jun 13, 2024 | 15.34 | 15.51 | 14.86 | 14.91 | 42,179 | -0.45(-2.91%) |
Jun 12, 2024 | 15.72 | 15.72 | 15.25 | 15.36 | 22,919 | +0.04(+0.29%) |
Jun 11, 2024 | 14.87 | 15.51 | 14.87 | 15.31 | 10,713 | -0.33(-2.14%) |
Jun 10, 2024 | 15.05 | 15.76 | 15.05 | 15.65 | 32,148 | +0.36(+2.35%) |
Jun 07, 2024 | 15.86 | 15.86 | 15.17 | 15.29 | 42,525 | -1.11(-6.77%) |
Jun 06, 2024 | 15.60 | 16.50 | 15.60 | 16.40 | 40,470 | +0.84(+5.43%) |
Jun 05, 2024 | 15.36 | 15.68 | 15.16 | 15.55 | 21,913 | +0.39(+2.59%) |
Jun 04, 2024 | 15.11 | 15.17 | 14.82 | 15.16 | 106,219 | -0.58(-3.70%) |
Jun 03, 2024 | 15.70 | 15.97 | 15.63 | 15.74 | 10,213 | +0.24(+1.58%) |
May 31, 2024 | 15.67 | 15.70 | 15.22 | 15.50 | 36,467 | -0.03(-0.19%) |
May 30, 2024 | 15.42 | 15.61 | 15.37 | 15.53 | 17,802 | +0.31(+2.04%) |
May 29, 2024 | 16.20 | 16.20 | 15.15 | 15.22 | 52,981 | -0.54(-3.43%) |
May 28, 2024 | 14.91 | 16.21 | 14.91 | 15.76 | 209,822 | +0.91(+6.13%) |
May 24, 2024 | 15.70 | 15.70 | 14.80 | 14.85 | 72,813 | +0.19(+1.30%) |
May 23, 2024 | 14.86 | 14.86 | 14.62 | 14.66 | 20,987 | -0.20(-1.35%) |
May 22, 2024 | 15.76 | 15.89 | 14.69 | 14.86 | 48,452 | -1.15(-7.18%) |
May 21, 2024 | 16.01 | 16.25 | 15.88 | 16.01 | 33,392 | -0.11(-0.67%) |
May 20, 2024 | 14.99 | 16.24 | 14.99 | 16.12 | 12,277 | +0.24(+1.53%) |
May 17, 2024 | 16.00 | 16.09 | 15.77 | 15.88 | 23,226 | +0.37(+2.35%) |
May 16, 2024 | 15.04 | 15.51 | 14.91 | 15.51 | 38,095 | +0.21(+1.37%) |
May 15, 2024 | 15.00 | 15.44 | 14.93 | 15.30 | 34,103 | +0.39(+2.62%) |
May 14, 2024 | 15.07 | 15.08 | 14.86 | 14.91 | 28,934 | +0.34(+2.33%) |
May 13, 2024 | 15.24 | 15.24 | 14.54 | 14.57 | 42,554 | -0.75(-4.90%) |
May 10, 2024 | 15.22 | 15.50 | 14.64 | 15.32 | 118,649 | +0.13(+0.86%) |
May 09, 2024 | 13.93 | 15.27 | 13.93 | 15.19 | 102,083 | +1.21(+8.66%) |
May 08, 2024 | 13.85 | 14.05 | 13.85 | 13.98 | 43,156 | +0.02(+0.14%) |
May 07, 2024 | 13.87 | 13.96 | 13.83 | 13.96 | 23,132 | +0.02(+0.14%) |
May 06, 2024 | 14.24 | 14.24 | 13.94 | 13.94 | 32,392 | +0.07(+0.50%) |
May 03, 2024 | 14.11 | 14.11 | 13.80 | 13.87 | 17,208 | -0.23(-1.63%) |
May 02, 2024 | 14.20 | 14.20 | 13.84 | 14.10 | 23,826 | -0.15(-1.05%) |
May 01, 2024 | 14.17 | 14.63 | 14.11 | 14.25 | 61,447 | +0.11(+0.78%) |
Apr 30, 2024 | 14.43 | 14.48 | 14.14 | 14.14 | 12,891 | -0.73(-4.91%) |
Apr 29, 2024 | 14.56 | 15.00 | 14.48 | 14.87 | 44,708 | +0.31(+2.13%) |
Apr 26, 2024 | 14.55 | 14.85 | 14.48 | 14.56 | 13,359 | +0.01(+0.10%) |
Apr 25, 2024 | 14.40 | 14.62 | 14.00 | 14.55 | 12,598 | +0.33(+2.29%) |
Apr 24, 2024 | 14.18 | 14.22 | 14.13 | 14.22 | 13,037 | -0.09(-0.63%) |
Apr 23, 2024 | 14.30 | 14.50 | 14.13 | 14.31 | 41,390 | +0.06(+0.39%) |
Apr 22, 2024 | 13.87 | 14.75 | 13.87 | 14.25 | 48,278 | -0.54(-3.62%) |
Apr 19, 2024 | 14.41 | 15.02 | 14.41 | 14.79 | 53,078 | +0.36(+2.49%) |
Apr 18, 2024 | 14.30 | 14.47 | 14.24 | 14.43 | 21,633 | +0.12(+0.84%) |
Apr 17, 2024 | 14.15 | 14.60 | 14.15 | 14.31 | 47,333 | +0.20(+1.42%) |
Apr 16, 2024 | 13.88 | 14.24 | 13.76 | 14.11 | 29,538 | -0.04(-0.27%) |
Apr 15, 2024 | 14.15 | 14.25 | 13.75 | 14.15 | 40,965 | +0.01(+0.06%) |
Apr 12, 2024 | 14.20 | 15.15 | 14.05 | 14.14 | 110,306 | -0.24(-1.67%) |
Apr 11, 2024 | 14.50 | 14.50 | 14.05 | 14.38 | 22,787 | +0.06(+0.39%) |
Apr 10, 2024 | 14.29 | 14.74 | 14.10 | 14.32 | 33,229 | -0.44(-2.95%) |
Apr 09, 2024 | 15.00 | 15.00 | 14.59 | 14.76 | 58,075 | -0.05(-0.34%) |
Apr 08, 2024 | 14.60 | 14.81 | 14.35 | 14.81 | 38,797 | +0.22(+1.48%) |
Apr 05, 2024 | 14.40 | 14.96 | 14.09 | 14.59 | 21,197 | +0.16(+1.14%) |
Apr 04, 2024 | 14.83 | 14.89 | 14.43 | 14.43 | 35,153 | -0.50(-3.35%) |
Apr 03, 2024 | 15.30 | 15.30 | 14.48 | 14.93 | 20,298 | +0.50(+3.48%) |
Apr 02, 2024 | 14.52 | 14.52 | 14.14 | 14.43 | 24,287 | -0.05(-0.36%) |