Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.14 | 16.29 | 15.94 | 16.23 | 95,227 | -0.04(-0.25%) |
Jun 20, 2024 | 15.75 | 16.34 | 15.75 | 16.27 | 63,046 | -0.10(-0.61%) |
Jun 18, 2024 | 16.13 | 16.37 | 16.13 | 16.37 | 36,672 | +0.11(+0.68%) |
Jun 17, 2024 | 16.00 | 16.28 | 16.00 | 16.26 | 135,884 | +0.17(+1.06%) |
Jun 14, 2024 | 16.01 | 16.13 | 15.76 | 16.09 | 50,464 | -0.04(-0.25%) |
Jun 13, 2024 | 16.45 | 16.63 | 15.85 | 16.13 | 111,542 | -0.37(-2.24%) |
Jun 12, 2024 | 16.48 | 16.70 | 16.44 | 16.50 | 45,255 | +0.05(+0.30%) |
Jun 11, 2024 | 16.20 | 16.46 | 16.00 | 16.45 | 64,632 | +0.15(+0.92%) |
Jun 10, 2024 | 15.51 | 16.48 | 15.51 | 16.30 | 137,370 | +0.50(+3.16%) |
Jun 07, 2024 | 15.71 | 15.88 | 15.61 | 15.80 | 22,665 | -0.01(-0.06%) |
Jun 06, 2024 | 15.77 | 15.82 | 15.63 | 15.81 | 88,884 | -0.03(-0.19%) |
Jun 05, 2024 | 16.07 | 16.10 | 15.78 | 15.84 | 114,902 | -0.26(-1.61%) |
Jun 04, 2024 | 16.30 | 16.33 | 15.93 | 16.10 | 105,875 | -0.36(-2.19%) |
Jun 03, 2024 | 16.28 | 16.50 | 16.00 | 16.46 | 73,130 | +0.18(+1.11%) |
May 31, 2024 | 15.98 | 16.46 | 15.98 | 16.28 | 107,661 | +0.21(+1.31%) |
May 30, 2024 | 15.85 | 16.09 | 15.76 | 16.07 | 78,177 | +0.16(+1.01%) |
May 29, 2024 | 15.93 | 16.00 | 15.79 | 15.91 | 26,926 | -0.22(-1.36%) |
May 28, 2024 | 16.00 | 16.27 | 15.93 | 16.13 | 103,908 | +0.16(+1.00%) |
May 24, 2024 | 15.41 | 15.97 | 15.40 | 15.97 | 141,736 | +0.50(+3.23%) |
May 23, 2024 | 15.50 | 15.59 | 15.25 | 15.47 | 109,054 | +0.04(+0.26%) |
May 22, 2024 | 15.70 | 15.72 | 15.32 | 15.43 | 124,857 | -0.21(-1.34%) |
May 21, 2024 | 15.62 | 15.93 | 15.39 | 15.64 | 117,349 | -0.05(-0.32%) |
May 20, 2024 | 15.80 | 15.80 | 15.41 | 15.69 | 170,776 | -0.07(-0.44%) |
May 17, 2024 | 15.70 | 15.89 | 15.47 | 15.76 | 101,838 | +0.01(+0.06%) |
May 16, 2024 | 15.38 | 15.83 | 15.34 | 15.75 | 78,435 | +0.38(+2.47%) |
May 15, 2024 | 15.32 | 15.47 | 15.01 | 15.37 | 158,642 | -0.08(-0.52%) |
May 14, 2024 | 15.22 | 15.49 | 15.03 | 15.45 | 89,557 | +0.24(+1.58%) |
May 13, 2024 | 15.90 | 15.90 | 15.20 | 15.21 | 221,091 | -0.76(-4.76%) |
May 10, 2024 | 16.03 | 16.42 | 15.66 | 15.97 | 138,561 | -0.19(-1.18%) |
May 09, 2024 | 16.04 | 16.45 | 15.83 | 16.16 | 115,089 | +0.05(+0.31%) |
May 08, 2024 | 16.37 | 16.37 | 16.04 | 16.11 | 56,145 | -0.20(-1.23%) |
May 07, 2024 | 16.29 | 16.80 | 16.24 | 16.31 | 137,326 | +0.09(+0.55%) |
May 06, 2024 | 16.17 | 16.29 | 16.08 | 16.22 | 51,818 | +0.02(+0.12%) |
May 03, 2024 | 16.00 | 16.26 | 15.83 | 16.20 | 68,533 | +0.27(+1.69%) |
May 02, 2024 | 15.61 | 16.12 | 15.61 | 15.93 | 81,041 | +0.27(+1.72%) |
May 01, 2024 | 15.73 | 15.80 | 15.50 | 15.66 | 52,289 | +0.00(+0.00%) |
Apr 30, 2024 | 15.90 | 15.90 | 15.62 | 15.66 | 93,712 | -0.36(-2.25%) |
Apr 29, 2024 | 15.50 | 16.02 | 15.50 | 16.02 | 80,316 | +0.50(+3.22%) |
Apr 26, 2024 | 15.65 | 15.75 | 15.50 | 15.52 | 101,639 | -0.15(-0.96%) |
Apr 25, 2024 | 15.37 | 15.69 | 15.33 | 15.67 | 106,370 | +0.09(+0.58%) |
Apr 24, 2024 | 16.07 | 16.19 | 15.56 | 15.58 | 64,222 | -0.62(-3.83%) |
Apr 23, 2024 | 15.37 | 16.29 | 15.29 | 16.20 | 163,939 | +0.83(+5.43%) |
Apr 22, 2024 | 15.01 | 15.45 | 14.90 | 15.37 | 154,557 | +0.38(+2.57%) |
Apr 19, 2024 | 15.05 | 15.19 | 14.93 | 14.98 | 47,512 | -0.17(-1.12%) |
Apr 18, 2024 | 15.05 | 15.39 | 15.03 | 15.15 | 64,119 | +0.03(+0.20%) |
Apr 17, 2024 | 14.88 | 15.20 | 14.60 | 15.12 | 190,036 | +0.14(+0.93%) |
Apr 16, 2024 | 14.86 | 15.46 | 14.47 | 14.98 | 240,231 | -0.02(-0.13%) |
Apr 15, 2024 | 15.26 | 15.32 | 14.88 | 15.00 | 65,470 | -0.37(-2.41%) |
Apr 12, 2024 | 15.58 | 15.58 | 15.26 | 15.37 | 52,138 | -0.06(-0.39%) |
Apr 11, 2024 | 15.57 | 15.65 | 15.34 | 15.43 | 53,276 | -0.21(-1.34%) |
Apr 10, 2024 | 15.74 | 15.78 | 15.51 | 15.64 | 145,852 | -0.15(-0.95%) |
Apr 09, 2024 | 15.65 | 15.90 | 15.50 | 15.79 | 145,545 | +0.26(+1.67%) |
Apr 08, 2024 | 15.57 | 15.57 | 15.27 | 15.53 | 63,605 | +0.10(+0.65%) |
Apr 05, 2024 | 15.34 | 15.57 | 15.21 | 15.43 | 86,465 | +0.13(+0.85%) |
Apr 04, 2024 | 15.23 | 15.55 | 15.18 | 15.30 | 125,491 | +0.07(+0.46%) |
Apr 03, 2024 | 14.71 | 15.26 | 14.71 | 15.23 | 68,051 | +0.41(+2.77%) |
Apr 02, 2024 | 14.93 | 14.93 | 14.55 | 14.82 | 69,090 | -0.04(-0.27%) |