Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 16.05 | 16.08 | 15.96 | 15.99 | 144,608 | -0.19(-1.17%) |
Jun 14, 2024 | 16.09 | 16.20 | 16.06 | 16.18 | 263,724 | +0.17(+1.08%) |
Jun 13, 2024 | 16.01 | 16.05 | 15.86 | 16.01 | 393,475 | +0.04(+0.25%) |
Jun 12, 2024 | 15.96 | 16.09 | 15.94 | 15.97 | 201,044 | +0.09(+0.56%) |
Jun 11, 2024 | 15.75 | 15.90 | 15.75 | 15.88 | 125,149 | +0.14(+0.88%) |
Jun 10, 2024 | 15.76 | 15.79 | 15.71 | 15.74 | 109,807 | -0.07(-0.44%) |
Jun 07, 2024 | 15.86 | 15.86 | 15.76 | 15.81 | 174,756 | -0.16(-1.00%) |
Jun 06, 2024 | 15.91 | 16.00 | 15.86 | 15.97 | 157,245 | +0.06(+0.37%) |
Jun 05, 2024 | 15.93 | 15.98 | 15.87 | 15.91 | 159,250 | +0.01(+0.06%) |
Jun 04, 2024 | 15.87 | 15.93 | 15.82 | 15.90 | 149,688 | +0.11(+0.69%) |
Jun 03, 2024 | 15.71 | 15.84 | 15.66 | 15.79 | 100,242 | +0.09(+0.57%) |
May 31, 2024 | 15.61 | 15.70 | 15.57 | 15.70 | 155,902 | +0.22(+1.41%) |
May 30, 2024 | 15.42 | 15.51 | 15.42 | 15.48 | 92,845 | +0.08(+0.52%) |
May 29, 2024 | 15.42 | 15.44 | 15.34 | 15.40 | 145,331 | -0.10(-0.64%) |
May 28, 2024 | 15.72 | 15.77 | 15.47 | 15.50 | 236,366 | -0.21(-1.33%) |
May 24, 2024 | 15.67 | 15.73 | 15.66 | 15.71 | 95,277 | -0.01(-0.06%) |
May 23, 2024 | 15.64 | 15.73 | 15.59 | 15.72 | 245,807 | +0.09(+0.57%) |
May 22, 2024 | 15.66 | 15.71 | 15.59 | 15.63 | 265,108 | -0.03(-0.19%) |
May 21, 2024 | 15.67 | 15.78 | 15.63 | 15.66 | 206,545 | +0.01(+0.06%) |
May 20, 2024 | 15.72 | 15.75 | 15.65 | 15.65 | 174,767 | -0.10(-0.63%) |
May 17, 2024 | 15.71 | 15.81 | 15.71 | 15.75 | 167,334 | -0.02(-0.13%) |
May 16, 2024 | 15.82 | 15.86 | 15.76 | 15.77 | 168,765 | -0.01(-0.06%) |
May 15, 2024 | 15.71 | 15.87 | 15.71 | 15.78 | 209,943 | +0.15(+0.95%) |
May 14, 2024 | 15.64 | 15.66 | 15.58 | 15.63 | 164,338 | +0.06(+0.40%) |
May 13, 2024 | 15.59 | 15.64 | 15.55 | 15.57 | 166,784 | +0.01(+0.06%) |
May 10, 2024 | 15.68 | 15.68 | 15.56 | 15.56 | 188,257 | -0.14(-0.88%) |
May 09, 2024 | 15.70 | 15.71 | 15.64 | 15.70 | 151,435 | +0.01(+0.06%) |
May 08, 2024 | 15.57 | 15.73 | 15.57 | 15.69 | 386,396 | +0.03(+0.19%) |
May 07, 2024 | 15.68 | 15.72 | 15.64 | 15.66 | 199,504 | +0.05(+0.32%) |
May 06, 2024 | 15.59 | 15.66 | 15.58 | 15.61 | 155,893 | +0.04(+0.25%) |
May 03, 2024 | 15.48 | 15.59 | 15.48 | 15.57 | 175,274 | +0.19(+1.22%) |
May 02, 2024 | 15.40 | 15.43 | 15.32 | 15.38 | 210,052 | +0.00(+0.00%) |
May 01, 2024 | 15.38 | 15.52 | 15.34 | 15.38 | 175,874 | +0.04(+0.26%) |
Apr 30, 2024 | 15.41 | 15.41 | 15.32 | 15.34 | 159,921 | -0.06(-0.39%) |
Apr 29, 2024 | 15.35 | 15.43 | 15.34 | 15.40 | 152,711 | +0.08(+0.52%) |
Apr 26, 2024 | 15.37 | 15.43 | 15.32 | 15.32 | 110,441 | +0.03(+0.19%) |
Apr 25, 2024 | 15.26 | 15.32 | 15.26 | 15.29 | 94,707 | -0.11(-0.71%) |
Apr 24, 2024 | 15.43 | 15.48 | 15.36 | 15.40 | 118,643 | -0.08(-0.51%) |
Apr 23, 2024 | 15.38 | 15.54 | 15.35 | 15.48 | 170,619 | +0.08(+0.51%) |
Apr 22, 2024 | 15.37 | 15.44 | 15.36 | 15.40 | 94,390 | +0.00(+0.00%) |
Apr 19, 2024 | 15.43 | 15.49 | 15.36 | 15.40 | 127,967 | +0.00(+0.00%) |
Apr 18, 2024 | 15.41 | 15.46 | 15.34 | 15.40 | 160,736 | -0.06(-0.38%) |
Apr 17, 2024 | 15.32 | 15.48 | 15.32 | 15.46 | 173,930 | +0.14(+0.90%) |
Apr 16, 2024 | 15.27 | 15.34 | 15.21 | 15.32 | 169,244 | -0.02(-0.13%) |
Apr 15, 2024 | 15.39 | 15.40 | 15.29 | 15.34 | 263,629 | -0.12(-0.77%) |
Apr 12, 2024 | 15.57 | 15.59 | 15.46 | 15.46 | 156,614 | -0.03(-0.17%) |
Apr 11, 2024 | 15.54 | 15.59 | 15.44 | 15.48 | 305,399 | -0.02(-0.13%) |
Apr 10, 2024 | 15.61 | 15.66 | 15.43 | 15.50 | 269,117 | -0.32(-2.05%) |
Apr 09, 2024 | 15.73 | 15.87 | 15.73 | 15.83 | 264,592 | +0.12(+0.75%) |
Apr 08, 2024 | 15.73 | 15.77 | 15.69 | 15.71 | 252,145 | -0.05(-0.31%) |
Apr 05, 2024 | 15.79 | 15.82 | 15.68 | 15.76 | 263,527 | -0.11(-0.68%) |
Apr 04, 2024 | 15.87 | 15.93 | 15.82 | 15.87 | 263,091 | +0.03(+0.19%) |
Apr 03, 2024 | 15.79 | 15.90 | 15.77 | 15.84 | 172,857 | +0.00(+0.00%) |
Apr 02, 2024 | 15.79 | 15.91 | 15.79 | 15.84 | 257,868 | -0.06(-0.37%) |