Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 13.00 | 13.63 | 12.91 | 13.51 | 6,738 | +0.50(+3.84%) |
Jun 20, 2024 | 12.83 | 13.34 | 12.60 | 13.01 | 7,669 | +0.21(+1.64%) |
Jun 18, 2024 | 12.99 | 13.25 | 12.80 | 12.80 | 3,572 | +0.06(+0.47%) |
Jun 17, 2024 | 13.90 | 13.90 | 12.74 | 12.74 | 12,100 | -1.16(-8.35%) |
Jun 14, 2024 | 13.60 | 14.06 | 13.60 | 13.90 | 5,751 | +0.18(+1.31%) |
Jun 13, 2024 | 13.56 | 13.72 | 13.55 | 13.72 | 1,245 | +0.00(+0.00%) |
Jun 12, 2024 | 13.51 | 14.11 | 13.51 | 13.72 | 5,534 | +0.40(+3.00%) |
Jun 11, 2024 | 13.44 | 13.61 | 13.32 | 13.32 | 1,714 | -0.43(-3.13%) |
Jun 10, 2024 | 13.59 | 13.79 | 13.33 | 13.75 | 6,910 | -0.11(-0.79%) |
Jun 07, 2024 | 13.54 | 13.86 | 13.28 | 13.86 | 4,844 | -0.24(-1.70%) |
Jun 06, 2024 | 14.40 | 14.52 | 14.10 | 14.10 | 2,744 | -0.06(-0.42%) |
Jun 05, 2024 | 13.66 | 14.16 | 13.66 | 14.16 | 1,129 | +0.18(+1.29%) |
Jun 04, 2024 | 14.21 | 14.21 | 13.42 | 13.98 | 8,205 | -0.23(-1.62%) |
Jun 03, 2024 | 14.29 | 14.29 | 13.36 | 14.21 | 2,086 | +0.12(+0.85%) |
May 31, 2024 | 14.08 | 14.13 | 13.98 | 14.09 | 1,672 | +0.08(+0.57%) |
May 30, 2024 | 13.06 | 14.01 | 13.05 | 14.01 | 3,587 | +1.00(+7.69%) |
May 29, 2024 | 13.30 | 13.47 | 13.01 | 13.01 | 4,852 | -0.39(-2.91%) |
May 28, 2024 | 13.63 | 13.63 | 13.40 | 13.40 | 1,229 | -0.44(-3.18%) |
May 24, 2024 | 13.73 | 14.10 | 13.42 | 13.84 | 2,114 | +0.30(+2.22%) |
May 23, 2024 | 13.92 | 13.92 | 13.46 | 13.54 | 1,966 | -0.21(-1.53%) |
May 22, 2024 | 13.66 | 13.75 | 13.60 | 13.75 | 1,596 | +0.09(+0.66%) |
May 21, 2024 | 13.69 | 13.82 | 13.63 | 13.66 | 1,395 | -0.16(-1.16%) |
May 20, 2024 | 13.99 | 14.17 | 13.79 | 13.82 | 4,848 | +0.00(+0.00%) |
May 17, 2024 | 13.92 | 13.99 | 13.66 | 13.82 | 3,659 | +0.00(+0.00%) |
May 16, 2024 | 13.42 | 13.82 | 13.42 | 13.82 | 2,394 | +0.14(+1.02%) |
May 15, 2024 | 13.57 | 13.78 | 13.23 | 13.68 | 6,458 | -0.08(-0.58%) |
May 14, 2024 | 13.18 | 14.00 | 13.18 | 13.76 | 6,690 | +0.57(+4.32%) |
May 13, 2024 | 13.90 | 14.00 | 13.00 | 13.19 | 14,816 | -0.95(-6.72%) |
May 10, 2024 | 14.32 | 14.38 | 13.50 | 14.14 | 5,502 | -0.37(-2.55%) |
May 09, 2024 | 14.25 | 14.51 | 14.16 | 14.51 | 2,031 | +0.51(+3.64%) |
May 08, 2024 | 14.37 | 14.86 | 14.00 | 14.00 | 2,515 | -0.09(-0.64%) |
May 07, 2024 | 13.60 | 14.32 | 13.40 | 14.09 | 9,025 | +0.49(+3.60%) |
May 06, 2024 | 13.50 | 13.61 | 13.11 | 13.60 | 10,184 | -0.01(-0.07%) |
May 03, 2024 | 13.78 | 13.78 | 13.49 | 13.61 | 4,090 | -0.17(-1.23%) |
May 02, 2024 | 13.99 | 14.12 | 13.75 | 13.78 | 6,410 | +0.00(+0.00%) |
May 01, 2024 | 13.78 | 14.43 | 13.38 | 13.78 | 4,834 | +0.00(+0.00%) |
Apr 30, 2024 | 14.06 | 14.33 | 13.78 | 13.78 | 6,237 | -0.37(-2.61%) |
Apr 29, 2024 | 14.32 | 14.32 | 13.89 | 14.15 | 9,184 | -0.17(-1.19%) |
Apr 26, 2024 | 13.85 | 14.35 | 13.77 | 14.32 | 4,156 | +0.47(+3.39%) |
Apr 25, 2024 | 13.82 | 14.55 | 13.78 | 13.85 | 20,936 | +0.02(+0.14%) |
Apr 24, 2024 | 14.00 | 14.15 | 13.58 | 13.83 | 8,204 | -0.48(-3.35%) |
Apr 23, 2024 | 14.05 | 14.56 | 14.05 | 14.31 | 3,819 | -0.25(-1.72%) |
Apr 22, 2024 | 15.25 | 15.83 | 14.50 | 14.56 | 10,531 | -0.24(-1.62%) |
Apr 19, 2024 | 14.80 | 15.65 | 14.50 | 14.80 | 13,011 | +0.10(+0.68%) |
Apr 18, 2024 | 15.90 | 15.90 | 14.70 | 14.70 | 4,803 | -0.82(-5.28%) |
Apr 17, 2024 | 16.07 | 16.07 | 15.52 | 15.52 | 1,079 | +0.02(+0.13%) |
Apr 16, 2024 | 15.50 | 16.07 | 15.40 | 15.50 | 2,926 | +0.00(+0.00%) |
Apr 15, 2024 | 15.95 | 15.96 | 15.50 | 15.50 | 1,196 | -0.25(-1.59%) |
Apr 12, 2024 | 15.98 | 15.98 | 15.50 | 15.75 | 1,871 | -0.10(-0.63%) |
Apr 11, 2024 | 16.37 | 16.37 | 15.85 | 15.85 | 1,592 | +0.00(+0.00%) |
Apr 10, 2024 | 15.68 | 15.85 | 15.41 | 15.85 | 2,202 | -0.28(-1.74%) |
Apr 09, 2024 | 15.53 | 16.13 | 15.41 | 16.13 | 8,279 | +0.61(+3.93%) |
Apr 08, 2024 | 15.44 | 16.27 | 15.44 | 15.52 | 6,914 | -1.00(-6.05%) |
Apr 05, 2024 | 16.45 | 16.65 | 16.38 | 16.52 | 2,299 | +0.12(+0.73%) |
Apr 04, 2024 | 16.68 | 17.30 | 16.08 | 16.40 | 2,551 | -0.72(-4.21%) |
Apr 03, 2024 | 17.15 | 18.01 | 17.05 | 17.12 | 3,664 | -0.33(-1.89%) |
Apr 02, 2024 | 17.95 | 18.00 | 17.25 | 17.45 | 4,033 | -0.55(-3.06%) |