Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 14.40 | 14.42 | 13.88 | 13.96 | 1,396,884 | -0.43(-2.99%) |
Jun 20, 2024 | 14.16 | 14.66 | 13.96 | 14.39 | 275,114 | +0.23(+1.62%) |
Jun 18, 2024 | 14.56 | 14.69 | 14.05 | 14.16 | 295,148 | -0.44(-3.01%) |
Jun 17, 2024 | 15.05 | 15.11 | 14.48 | 14.60 | 309,843 | -0.45(-2.99%) |
Jun 14, 2024 | 14.62 | 15.38 | 14.61 | 15.05 | 592,170 | +0.28(+1.90%) |
Jun 13, 2024 | 14.47 | 14.88 | 14.37 | 14.77 | 362,698 | +0.29(+2.00%) |
Jun 12, 2024 | 15.04 | 15.15 | 14.38 | 14.48 | 333,377 | -0.25(-1.70%) |
Jun 11, 2024 | 14.29 | 14.77 | 14.10 | 14.73 | 343,125 | +0.37(+2.58%) |
Jun 10, 2024 | 14.51 | 14.74 | 14.32 | 14.36 | 303,744 | -0.33(-2.25%) |
Jun 07, 2024 | 14.41 | 14.88 | 14.41 | 14.69 | 248,396 | +0.18(+1.24%) |
Jun 06, 2024 | 14.45 | 14.68 | 14.39 | 14.51 | 259,236 | +0.06(+0.42%) |
Jun 05, 2024 | 14.48 | 14.69 | 14.25 | 14.45 | 320,175 | +0.08(+0.56%) |
Jun 04, 2024 | 14.61 | 14.78 | 14.29 | 14.37 | 341,752 | -0.33(-2.24%) |
Jun 03, 2024 | 15.10 | 15.10 | 14.60 | 14.70 | 336,756 | -0.42(-2.78%) |
May 31, 2024 | 14.79 | 15.13 | 14.71 | 15.12 | 379,005 | +0.37(+2.51%) |
May 30, 2024 | 14.69 | 14.98 | 14.54 | 14.75 | 367,134 | +0.19(+1.30%) |
May 29, 2024 | 14.86 | 14.86 | 14.39 | 14.56 | 371,257 | -0.30(-2.02%) |
May 28, 2024 | 14.40 | 15.06 | 14.40 | 14.86 | 383,784 | +0.36(+2.48%) |
May 24, 2024 | 14.35 | 14.74 | 14.24 | 14.50 | 318,552 | +0.23(+1.61%) |
May 23, 2024 | 14.63 | 14.63 | 14.06 | 14.27 | 244,411 | -0.28(-1.92%) |
May 22, 2024 | 14.19 | 14.73 | 14.19 | 14.55 | 339,082 | +0.31(+2.18%) |
May 21, 2024 | 14.48 | 14.56 | 14.14 | 14.24 | 311,361 | -0.25(-1.73%) |
May 20, 2024 | 14.59 | 14.86 | 14.44 | 14.49 | 403,771 | -0.08(-0.55%) |
May 17, 2024 | 14.74 | 14.74 | 14.30 | 14.57 | 277,105 | -0.16(-1.09%) |
May 16, 2024 | 14.80 | 14.95 | 14.42 | 14.73 | 390,551 | -0.02(-0.14%) |
May 15, 2024 | 15.11 | 15.20 | 14.57 | 14.75 | 492,594 | -0.35(-2.32%) |
May 14, 2024 | 15.55 | 15.75 | 15.07 | 15.10 | 556,481 | +0.03(+0.20%) |
May 13, 2024 | 14.93 | 15.29 | 14.89 | 15.07 | 552,396 | +0.14(+0.94%) |
May 10, 2024 | 16.16 | 16.27 | 14.80 | 14.93 | 523,471 | -1.48(-9.02%) |
May 09, 2024 | 16.48 | 16.76 | 16.09 | 16.41 | 308,314 | -0.06(-0.36%) |
May 08, 2024 | 16.28 | 16.57 | 16.20 | 16.47 | 182,558 | +0.03(+0.18%) |
May 07, 2024 | 16.04 | 16.96 | 16.03 | 16.44 | 282,379 | +0.42(+2.62%) |
May 06, 2024 | 16.95 | 16.95 | 15.83 | 16.02 | 758,531 | -0.65(-3.90%) |
May 03, 2024 | 16.89 | 17.15 | 16.04 | 16.67 | 553,081 | -0.07(-0.42%) |
May 02, 2024 | 16.12 | 17.94 | 16.10 | 16.74 | 1,107,072 | -1.16(-6.48%) |
May 01, 2024 | 17.56 | 18.00 | 17.39 | 17.90 | 539,562 | +0.30(+1.70%) |
Apr 30, 2024 | 17.40 | 17.68 | 17.23 | 17.60 | 293,894 | +0.05(+0.28%) |
Apr 29, 2024 | 17.10 | 17.56 | 17.10 | 17.55 | 171,435 | +0.41(+2.39%) |
Apr 26, 2024 | 17.50 | 17.60 | 17.03 | 17.14 | 210,368 | -0.26(-1.49%) |
Apr 25, 2024 | 17.36 | 17.55 | 17.24 | 17.40 | 213,891 | -0.17(-0.97%) |
Apr 24, 2024 | 17.72 | 17.72 | 17.28 | 17.57 | 167,369 | -0.20(-1.13%) |
Apr 23, 2024 | 17.09 | 18.32 | 17.09 | 17.77 | 480,075 | +0.75(+4.41%) |
Apr 22, 2024 | 17.47 | 17.49 | 16.99 | 17.02 | 287,830 | -0.48(-2.74%) |
Apr 19, 2024 | 17.06 | 17.53 | 17.06 | 17.50 | 182,589 | +0.37(+2.16%) |
Apr 18, 2024 | 16.89 | 17.19 | 16.75 | 17.13 | 335,294 | +0.25(+1.48%) |
Apr 17, 2024 | 17.39 | 17.69 | 16.88 | 16.88 | 287,253 | -0.33(-1.92%) |
Apr 16, 2024 | 17.70 | 17.73 | 17.02 | 17.21 | 188,565 | -0.53(-2.99%) |
Apr 15, 2024 | 17.57 | 17.76 | 17.30 | 17.74 | 230,961 | +0.18(+1.03%) |
Apr 12, 2024 | 17.34 | 17.64 | 17.32 | 17.56 | 186,896 | +0.06(+0.34%) |
Apr 11, 2024 | 17.68 | 17.71 | 17.37 | 17.50 | 210,733 | -0.18(-1.02%) |
Apr 10, 2024 | 17.92 | 17.95 | 17.43 | 17.68 | 176,722 | -0.58(-3.18%) |
Apr 09, 2024 | 18.28 | 18.46 | 18.12 | 18.26 | 159,295 | +0.09(+0.50%) |
Apr 08, 2024 | 17.96 | 18.47 | 17.82 | 18.17 | 179,668 | +0.37(+2.08%) |
Apr 05, 2024 | 17.86 | 18.22 | 17.68 | 17.80 | 139,516 | -0.02(-0.11%) |
Apr 04, 2024 | 18.08 | 18.11 | 17.76 | 17.82 | 210,080 | -0.07(-0.39%) |
Apr 03, 2024 | 17.81 | 18.09 | 17.43 | 17.89 | 243,388 | +0.01(+0.06%) |
Apr 02, 2024 | 18.27 | 18.27 | 17.54 | 17.88 | 367,622 | -0.56(-3.04%) |