Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.33 | 14.37 | 14.15 | 14.32 | 566,656 | -0.20(-1.38%) |
Jun 27, 2024 | 14.35 | 14.57 | 14.31 | 14.52 | 790,230 | +0.12(+0.80%) |
Jun 26, 2024 | 14.15 | 14.47 | 14.05 | 14.40 | 381,037 | -0.12(-0.82%) |
Jun 25, 2024 | 14.32 | 14.52 | 14.32 | 14.52 | 460,489 | -0.05(-0.34%) |
Jun 24, 2024 | 14.52 | 14.76 | 14.48 | 14.57 | 382,488 | +0.13(+0.89%) |
Jun 21, 2024 | 14.31 | 14.49 | 14.31 | 14.44 | 505,563 | +0.16(+1.11%) |
Jun 20, 2024 | 14.41 | 14.55 | 14.26 | 14.29 | 304,178 | -0.11(-0.76%) |
Jun 18, 2024 | 14.19 | 14.54 | 14.16 | 14.39 | 301,648 | +0.10(+0.69%) |
Jun 17, 2024 | 14.44 | 14.44 | 14.16 | 14.30 | 358,683 | -0.40(-2.70%) |
Jun 14, 2024 | 14.40 | 14.71 | 14.37 | 14.69 | 323,616 | +0.25(+1.72%) |
Jun 13, 2024 | 14.44 | 14.58 | 14.36 | 14.44 | 360,867 | -0.03(-0.21%) |
Jun 12, 2024 | 14.79 | 14.79 | 14.35 | 14.47 | 510,685 | -0.40(-2.67%) |
Jun 11, 2024 | 14.81 | 14.97 | 14.78 | 14.87 | 295,831 | +0.10(+0.67%) |
Jun 10, 2024 | 14.90 | 14.96 | 14.73 | 14.77 | 336,000 | -0.32(-2.10%) |
Jun 07, 2024 | 15.29 | 15.33 | 15.00 | 15.09 | 377,221 | -0.42(-2.69%) |
Jun 06, 2024 | 15.41 | 15.62 | 15.41 | 15.51 | 237,116 | +0.14(+0.90%) |
Jun 05, 2024 | 15.35 | 15.51 | 15.25 | 15.37 | 396,892 | +0.11(+0.72%) |
Jun 04, 2024 | 14.96 | 15.26 | 14.96 | 15.26 | 361,681 | +0.15(+0.98%) |
Jun 03, 2024 | 15.13 | 15.26 | 15.03 | 15.11 | 469,043 | +0.00(+0.00%) |
May 31, 2024 | 15.13 | 15.20 | 14.87 | 15.11 | 1,101,973 | -0.61(-3.85%) |
May 30, 2024 | 15.62 | 15.77 | 15.56 | 15.71 | 250,799 | +0.13(+0.83%) |
May 29, 2024 | 15.63 | 15.77 | 15.57 | 15.59 | 407,862 | -0.29(-1.81%) |
May 28, 2024 | 15.87 | 15.98 | 15.71 | 15.87 | 471,471 | +0.03(+0.19%) |
May 24, 2024 | 15.97 | 16.05 | 15.81 | 15.84 | 646,395 | -0.01(-0.06%) |
May 23, 2024 | 16.32 | 16.34 | 15.85 | 15.85 | 364,690 | -0.41(-2.50%) |
May 22, 2024 | 16.12 | 16.30 | 16.03 | 16.26 | 462,247 | +0.15(+0.92%) |
May 21, 2024 | 16.27 | 16.36 | 16.02 | 16.11 | 519,602 | -0.24(-1.46%) |
May 20, 2024 | 16.65 | 16.65 | 16.24 | 16.35 | 558,291 | -0.45(-2.66%) |
May 17, 2024 | 16.77 | 16.92 | 16.76 | 16.80 | 462,503 | -0.01(-0.06%) |
May 16, 2024 | 16.57 | 16.86 | 16.57 | 16.81 | 529,859 | +0.31(+1.86%) |
May 15, 2024 | 16.34 | 16.60 | 16.25 | 16.50 | 349,506 | +0.25(+1.53%) |
May 14, 2024 | 16.38 | 16.62 | 16.24 | 16.25 | 422,457 | +0.08(+0.49%) |
May 13, 2024 | 16.18 | 16.42 | 16.13 | 16.17 | 503,396 | +0.07(+0.43%) |
May 10, 2024 | 16.35 | 16.40 | 16.08 | 16.10 | 362,826 | -0.16(-0.98%) |
May 09, 2024 | 16.63 | 16.63 | 16.06 | 16.26 | 636,605 | -0.50(-2.96%) |
May 08, 2024 | 16.60 | 16.85 | 16.55 | 16.76 | 427,748 | -0.25(-1.46%) |
May 07, 2024 | 17.91 | 17.91 | 17.00 | 17.00 | 892,797 | -1.10(-6.08%) |
May 06, 2024 | 18.02 | 18.24 | 17.98 | 18.11 | 375,678 | +0.05(+0.27%) |
May 03, 2024 | 17.93 | 18.13 | 17.79 | 18.06 | 598,652 | +0.51(+2.88%) |
May 02, 2024 | 17.28 | 17.60 | 17.20 | 17.55 | 507,078 | +0.57(+3.33%) |