Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 14.55 | 14.72 | 14.49 | 14.71 | 1,632 | +0.07(+0.48%) |
Jun 20, 2024 | 14.40 | 14.69 | 14.40 | 14.64 | 7,659 | +0.53(+3.76%) |
Jun 18, 2024 | 13.94 | 14.41 | 13.94 | 14.11 | 5,523 | +0.16(+1.15%) |
Jun 17, 2024 | 13.74 | 14.01 | 13.74 | 13.95 | 2,297 | +0.21(+1.53%) |
Jun 14, 2024 | 13.73 | 13.85 | 13.64 | 13.74 | 6,197 | +0.11(+0.81%) |
Jun 13, 2024 | 13.96 | 13.96 | 13.43 | 13.63 | 9,107 | -0.38(-2.71%) |
Jun 12, 2024 | 14.23 | 14.32 | 14.01 | 14.01 | 8,119 | +0.03(+0.21%) |
Jun 11, 2024 | 13.88 | 14.01 | 13.88 | 13.98 | 4,462 | -0.20(-1.41%) |
Jun 10, 2024 | 13.97 | 14.18 | 13.80 | 14.18 | 11,023 | +0.21(+1.50%) |
Jun 07, 2024 | 14.84 | 14.84 | 13.92 | 13.97 | 32,866 | -1.01(-6.74%) |
Jun 06, 2024 | 14.57 | 15.07 | 14.57 | 14.98 | 63,566 | +0.48(+3.31%) |
Jun 05, 2024 | 14.46 | 14.57 | 14.42 | 14.50 | 15,778 | +0.28(+1.97%) |
Jun 04, 2024 | 14.51 | 14.81 | 14.19 | 14.22 | 16,364 | -0.48(-3.30%) |
Jun 03, 2024 | 14.67 | 14.71 | 14.56 | 14.71 | 2,102 | -0.06(-0.44%) |
May 31, 2024 | 15.00 | 15.09 | 14.66 | 14.77 | 5,239 | +0.00(+0.00%) |
May 30, 2024 | 14.97 | 14.97 | 14.77 | 14.77 | 3,081 | +0.07(+0.48%) |
May 29, 2024 | 14.15 | 14.76 | 14.15 | 14.70 | 7,054 | -0.30(-2.01%) |
May 28, 2024 | 14.92 | 15.12 | 14.87 | 15.00 | 15,334 | +0.62(+4.32%) |
May 24, 2024 | 14.43 | 14.50 | 14.38 | 14.38 | 3,816 | +0.21(+1.45%) |
May 23, 2024 | 14.56 | 14.56 | 14.11 | 14.17 | 8,085 | -0.52(-3.51%) |
May 22, 2024 | 14.75 | 14.87 | 14.62 | 14.69 | 5,228 | -0.39(-2.59%) |
May 21, 2024 | 15.00 | 15.23 | 14.93 | 15.08 | 3,057 | -0.15(-0.98%) |
May 20, 2024 | 14.93 | 15.23 | 14.87 | 15.23 | 9,528 | +0.49(+3.32%) |
May 17, 2024 | 14.04 | 14.98 | 14.04 | 14.74 | 23,430 | +0.13(+0.89%) |
May 16, 2024 | 14.66 | 14.85 | 14.55 | 14.61 | 9,351 | -0.27(-1.81%) |
May 15, 2024 | 14.53 | 14.88 | 14.53 | 14.88 | 2,933 | +0.32(+2.17%) |
May 14, 2024 | 14.34 | 14.65 | 14.34 | 14.56 | 10,417 | +0.27(+1.92%) |
May 13, 2024 | 14.60 | 14.65 | 14.28 | 14.29 | 4,666 | -0.55(-3.70%) |
May 10, 2024 | 14.85 | 14.89 | 14.65 | 14.84 | 5,822 | +0.30(+2.06%) |
May 09, 2024 | 13.67 | 14.54 | 13.25 | 14.54 | 19,520 | +0.87(+6.38%) |
May 08, 2024 | 13.83 | 13.83 | 13.63 | 13.67 | 41,024 | -0.08(-0.60%) |
May 07, 2024 | 13.87 | 14.05 | 13.75 | 13.75 | 2,614 | +0.06(+0.44%) |
May 06, 2024 | 13.55 | 13.96 | 13.55 | 13.69 | 8,299 | +0.27(+1.99%) |
May 03, 2024 | 13.50 | 13.55 | 13.42 | 13.42 | 2,639 | -0.14(-1.01%) |
May 02, 2024 | 13.58 | 13.75 | 13.48 | 13.56 | 6,640 | -0.10(-0.76%) |
May 01, 2024 | 13.68 | 13.92 | 13.52 | 13.66 | 18,043 | +0.10(+0.77%) |
Apr 30, 2024 | 14.10 | 14.13 | 13.56 | 13.56 | 14,057 | -0.67(-4.71%) |
Apr 29, 2024 | 14.33 | 14.33 | 14.22 | 14.23 | 30,256 | +0.03(+0.21%) |
Apr 26, 2024 | 14.13 | 14.38 | 14.13 | 14.20 | 8,245 | +0.01(+0.04%) |
Apr 25, 2024 | 13.80 | 14.35 | 13.73 | 14.19 | 13,644 | +0.33(+2.41%) |
Apr 24, 2024 | 13.87 | 13.99 | 13.86 | 13.86 | 2,395 | -0.04(-0.25%) |
Apr 23, 2024 | 13.69 | 14.00 | 13.69 | 13.89 | 7,785 | +0.06(+0.47%) |
Apr 22, 2024 | 14.13 | 14.36 | 13.83 | 13.83 | 10,699 | -0.79(-5.40%) |
Apr 19, 2024 | 14.29 | 14.83 | 14.29 | 14.62 | 79,732 | +0.29(+2.02%) |
Apr 18, 2024 | 14.02 | 14.33 | 13.97 | 14.33 | 8,210 | +0.47(+3.39%) |
Apr 17, 2024 | 13.91 | 14.07 | 13.86 | 13.86 | 1,281 | +0.04(+0.29%) |
Apr 16, 2024 | 13.39 | 13.82 | 13.18 | 13.82 | 5,625 | +0.47(+3.52%) |
Apr 15, 2024 | 13.48 | 13.50 | 13.17 | 13.35 | 17,776 | +0.01(+0.05%) |
Apr 12, 2024 | 13.60 | 14.17 | 13.34 | 13.34 | 47,144 | -0.40(-2.89%) |
Apr 11, 2024 | 13.77 | 13.88 | 13.56 | 13.74 | 7,972 | -0.03(-0.22%) |
Apr 10, 2024 | 14.16 | 14.24 | 13.68 | 13.77 | 4,942 | -0.33(-2.34%) |
Apr 09, 2024 | 14.20 | 14.20 | 14.03 | 14.10 | 2,891 | +0.22(+1.59%) |
Apr 08, 2024 | 13.50 | 13.98 | 13.50 | 13.88 | 8,809 | +0.17(+1.24%) |
Apr 05, 2024 | 13.93 | 14.02 | 13.71 | 13.71 | 11,615 | -0.13(-0.91%) |
Apr 04, 2024 | 14.11 | 14.25 | 13.84 | 13.84 | 6,099 | -0.54(-3.78%) |
Apr 03, 2024 | 13.37 | 14.38 | 13.37 | 14.38 | 2,908 | +0.39(+2.79%) |
Apr 02, 2024 | 14.20 | 14.32 | 13.89 | 13.99 | 19,507 | -0.31(-2.17%) |