Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.26 | 13.26 | 12.99 | 13.09 | 1,146,767 | -0.29(-2.17%) |
Jun 13, 2024 | 13.44 | 13.49 | 13.22 | 13.38 | 1,243,272 | -0.11(-0.82%) |
Jun 12, 2024 | 13.55 | 13.76 | 13.38 | 13.49 | 1,374,082 | +0.24(+1.81%) |
Jun 11, 2024 | 13.20 | 13.32 | 13.10 | 13.25 | 1,380,982 | -0.03(-0.23%) |
Jun 10, 2024 | 12.82 | 13.38 | 12.82 | 13.28 | 1,912,965 | +0.33(+2.55%) |
Jun 07, 2024 | 12.87 | 13.05 | 12.76 | 12.95 | 1,400,969 | -0.02(-0.15%) |
Jun 06, 2024 | 13.38 | 13.46 | 12.72 | 12.97 | 2,199,642 | -0.49(-3.64%) |
Jun 05, 2024 | 13.19 | 13.51 | 13.09 | 13.46 | 1,599,792 | +0.36(+2.75%) |
Jun 04, 2024 | 13.58 | 13.60 | 13.01 | 13.10 | 2,405,361 | -0.48(-3.53%) |
Jun 03, 2024 | 14.03 | 14.03 | 13.25 | 13.58 | 2,552,467 | -0.30(-2.16%) |
May 31, 2024 | 13.82 | 14.10 | 13.78 | 13.88 | 1,865,747 | -0.08(-0.57%) |
May 30, 2024 | 14.51 | 14.71 | 13.95 | 13.96 | 2,784,611 | -0.37(-2.58%) |
May 29, 2024 | 14.41 | 14.56 | 14.19 | 14.33 | 1,158,721 | -0.22(-1.51%) |
May 28, 2024 | 14.48 | 14.68 | 14.39 | 14.55 | 2,060,985 | +0.07(+0.48%) |
May 24, 2024 | 14.21 | 14.63 | 14.19 | 14.48 | 1,850,620 | +0.33(+2.33%) |
May 23, 2024 | 14.40 | 14.40 | 13.97 | 14.15 | 1,159,603 | -0.23(-1.60%) |
May 22, 2024 | 14.37 | 14.49 | 14.27 | 14.38 | 1,050,402 | +0.00(+0.00%) |
May 21, 2024 | 14.42 | 14.46 | 14.27 | 14.38 | 934,763 | -0.04(-0.28%) |
May 20, 2024 | 14.10 | 14.44 | 14.10 | 14.42 | 1,636,562 | +0.38(+2.71%) |
May 17, 2024 | 14.16 | 14.19 | 13.93 | 14.04 | 1,115,698 | -0.08(-0.57%) |
May 16, 2024 | 14.29 | 14.33 | 14.05 | 14.12 | 1,437,739 | -0.23(-1.60%) |
May 15, 2024 | 14.09 | 14.48 | 14.04 | 14.35 | 1,849,338 | +0.43(+3.09%) |
May 14, 2024 | 13.98 | 14.06 | 13.80 | 13.92 | 2,679,553 | +0.11(+0.80%) |
May 13, 2024 | 13.77 | 13.86 | 13.44 | 13.81 | 2,292,026 | +0.12(+0.88%) |
May 10, 2024 | 13.82 | 13.99 | 13.55 | 13.69 | 3,984,828 | -0.27(-1.93%) |
May 09, 2024 | 13.54 | 13.98 | 12.94 | 13.96 | 4,057,877 | +0.56(+4.18%) |
May 08, 2024 | 13.40 | 13.57 | 13.24 | 13.40 | 3,415,174 | +0.00(+0.00%) |
May 07, 2024 | 13.79 | 13.87 | 13.35 | 13.40 | 2,560,306 | -0.42(-3.04%) |
May 06, 2024 | 13.82 | 13.92 | 13.61 | 13.82 | 1,877,461 | +0.04(+0.29%) |
May 03, 2024 | 14.04 | 14.17 | 13.71 | 13.78 | 1,398,259 | -0.02(-0.14%) |
May 02, 2024 | 14.21 | 14.21 | 13.72 | 13.80 | 2,715,718 | -0.25(-1.78%) |
May 01, 2024 | 14.38 | 14.46 | 14.04 | 14.05 | 1,414,318 | -0.36(-2.50%) |
Apr 30, 2024 | 14.98 | 14.98 | 14.39 | 14.41 | 1,628,149 | -0.58(-3.87%) |
Apr 29, 2024 | 14.63 | 15.02 | 14.60 | 14.99 | 1,507,157 | +0.45(+3.09%) |
Apr 26, 2024 | 14.53 | 14.74 | 14.45 | 14.54 | 1,203,154 | +0.06(+0.41%) |
Apr 25, 2024 | 14.91 | 14.92 | 14.19 | 14.48 | 1,433,412 | -0.59(-3.92%) |
Apr 24, 2024 | 15.10 | 15.21 | 14.95 | 15.07 | 1,399,622 | -0.06(-0.40%) |
Apr 23, 2024 | 14.97 | 15.35 | 14.91 | 15.13 | 1,005,820 | +0.19(+1.27%) |
Apr 22, 2024 | 15.18 | 15.27 | 14.86 | 14.94 | 1,553,188 | -0.20(-1.32%) |
Apr 19, 2024 | 14.94 | 15.23 | 14.80 | 15.14 | 2,879,457 | +0.20(+1.34%) |
Apr 18, 2024 | 15.00 | 15.14 | 14.82 | 14.94 | 2,374,634 | +0.03(+0.20%) |
Apr 17, 2024 | 15.00 | 15.03 | 14.64 | 14.91 | 2,200,412 | -0.02(-0.13%) |
Apr 16, 2024 | 14.25 | 14.99 | 14.19 | 14.93 | 1,493,472 | +0.58(+4.04%) |
Apr 15, 2024 | 14.53 | 14.62 | 14.17 | 14.35 | 2,204,879 | +0.26(+1.85%) |
Apr 12, 2024 | 14.12 | 14.21 | 14.03 | 14.09 | 550,851 | -0.18(-1.26%) |
Apr 11, 2024 | 14.26 | 14.34 | 14.15 | 14.27 | 513,798 | +0.07(+0.49%) |
Apr 10, 2024 | 14.36 | 14.44 | 14.13 | 14.20 | 674,836 | -0.48(-3.27%) |
Apr 09, 2024 | 14.86 | 14.91 | 14.60 | 14.68 | 599,681 | -0.19(-1.28%) |
Apr 08, 2024 | 14.64 | 14.96 | 14.61 | 14.87 | 633,099 | +0.33(+2.27%) |
Apr 05, 2024 | 14.50 | 14.65 | 14.45 | 14.54 | 817,314 | +0.03(+0.21%) |
Apr 04, 2024 | 14.59 | 14.75 | 14.50 | 14.51 | 994,441 | +0.03(+0.21%) |
Apr 03, 2024 | 14.33 | 14.61 | 14.30 | 14.48 | 881,298 | +0.04(+0.28%) |
Apr 02, 2024 | 14.68 | 14.79 | 14.35 | 14.44 | 950,525 | -0.35(-2.37%) |