Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.65 | 14.82 | 14.60 | 14.77 | 42,941 | -0.12(-0.81%) |
Jun 13, 2024 | 14.99 | 14.99 | 14.80 | 14.89 | 40,365 | -0.26(-1.72%) |
Jun 12, 2024 | 15.27 | 15.65 | 15.05 | 15.15 | 54,584 | +0.33(+2.23%) |
Jun 11, 2024 | 14.80 | 14.87 | 14.55 | 14.82 | 30,280 | -0.10(-0.67%) |
Jun 10, 2024 | 15.01 | 15.01 | 14.80 | 14.92 | 36,655 | -0.21(-1.39%) |
Jun 07, 2024 | 14.94 | 15.23 | 14.94 | 15.13 | 35,873 | +0.09(+0.60%) |
Jun 06, 2024 | 14.77 | 15.20 | 14.77 | 15.04 | 27,908 | +0.20(+1.35%) |
Jun 05, 2024 | 14.85 | 15.01 | 14.75 | 14.84 | 39,938 | +0.11(+0.75%) |
Jun 04, 2024 | 15.09 | 15.09 | 14.73 | 14.73 | 59,719 | -0.48(-3.16%) |
Jun 03, 2024 | 15.59 | 15.59 | 15.01 | 15.21 | 40,961 | -0.17(-1.11%) |
May 31, 2024 | 15.24 | 15.59 | 15.24 | 15.38 | 42,890 | +0.13(+0.85%) |
May 30, 2024 | 15.16 | 15.34 | 15.12 | 15.25 | 39,590 | +0.13(+0.86%) |
May 29, 2024 | 15.06 | 15.26 | 14.94 | 15.12 | 56,577 | -0.16(-1.05%) |
May 28, 2024 | 15.43 | 15.71 | 15.18 | 15.28 | 44,130 | -0.02(-0.13%) |
May 24, 2024 | 15.52 | 15.88 | 15.28 | 15.30 | 27,761 | -0.08(-0.52%) |
May 23, 2024 | 16.07 | 16.07 | 15.33 | 15.38 | 43,382 | -0.61(-3.81%) |
May 22, 2024 | 16.26 | 16.37 | 15.85 | 15.99 | 33,564 | -0.34(-2.08%) |
May 21, 2024 | 16.12 | 16.44 | 16.12 | 16.33 | 45,801 | +0.21(+1.30%) |
May 20, 2024 | 16.25 | 16.25 | 16.05 | 16.12 | 70,392 | -0.17(-1.04%) |
May 17, 2024 | 16.44 | 16.44 | 16.07 | 16.29 | 41,927 | -0.02(-0.12%) |
May 16, 2024 | 15.88 | 16.40 | 15.78 | 16.31 | 80,517 | +0.43(+2.71%) |
May 15, 2024 | 16.01 | 16.14 | 15.70 | 15.88 | 35,862 | +0.04(+0.25%) |
May 14, 2024 | 15.93 | 15.93 | 15.73 | 15.84 | 35,575 | +0.13(+0.83%) |
May 13, 2024 | 16.00 | 16.12 | 15.70 | 15.71 | 33,701 | -0.26(-1.63%) |
May 10, 2024 | 16.18 | 16.22 | 15.93 | 15.97 | 39,136 | -0.15(-0.93%) |
May 09, 2024 | 15.98 | 16.19 | 15.95 | 16.12 | 43,966 | +0.15(+0.94%) |
May 08, 2024 | 15.40 | 16.01 | 15.40 | 15.97 | 49,724 | +0.40(+2.57%) |
May 07, 2024 | 15.70 | 15.75 | 15.52 | 15.57 | 73,145 | -0.02(-0.13%) |
May 06, 2024 | 15.44 | 15.88 | 15.40 | 15.59 | 67,184 | +0.28(+1.80%) |
May 03, 2024 | 14.99 | 15.38 | 14.87 | 15.31 | 81,588 | +0.36(+2.44%) |
May 02, 2024 | 14.60 | 14.99 | 14.47 | 14.95 | 92,298 | +0.37(+2.57%) |
May 01, 2024 | 14.26 | 14.79 | 14.26 | 14.58 | 112,982 | +0.44(+3.13%) |
Apr 30, 2024 | 13.98 | 14.61 | 13.89 | 14.13 | 119,285 | -0.08(-0.55%) |
Apr 29, 2024 | 15.11 | 15.35 | 13.99 | 14.21 | 179,852 | -0.98(-6.48%) |
Apr 26, 2024 | 15.28 | 15.46 | 15.13 | 15.20 | 54,998 | +0.01(+0.06%) |
Apr 25, 2024 | 15.37 | 15.45 | 15.09 | 15.19 | 94,840 | -0.42(-2.71%) |
Apr 24, 2024 | 15.30 | 15.64 | 15.30 | 15.61 | 66,334 | +0.12(+0.76%) |
Apr 23, 2024 | 15.13 | 15.69 | 15.13 | 15.49 | 66,027 | +0.27(+1.75%) |
Apr 22, 2024 | 15.23 | 15.46 | 15.18 | 15.23 | 46,165 | -0.05(-0.32%) |
Apr 19, 2024 | 14.91 | 15.30 | 14.77 | 15.27 | 71,726 | +0.34(+2.31%) |
Apr 18, 2024 | 14.85 | 15.03 | 14.85 | 14.93 | 62,755 | +0.17(+1.13%) |
Apr 17, 2024 | 14.89 | 14.98 | 14.74 | 14.76 | 55,615 | +0.00(+0.00%) |
Apr 16, 2024 | 14.80 | 14.84 | 14.60 | 14.76 | 55,235 | -0.04(-0.27%) |
Apr 15, 2024 | 14.75 | 14.88 | 14.75 | 14.80 | 70,867 | +0.05(+0.33%) |
Apr 12, 2024 | 14.57 | 14.77 | 14.42 | 14.75 | 41,812 | +0.14(+0.94%) |
Apr 11, 2024 | 14.77 | 14.84 | 14.46 | 14.62 | 77,907 | -0.16(-1.07%) |
Apr 10, 2024 | 15.04 | 15.06 | 14.38 | 14.77 | 100,078 | -0.68(-4.39%) |
Apr 09, 2024 | 15.34 | 15.46 | 15.19 | 15.45 | 46,932 | +0.11(+0.71%) |
Apr 08, 2024 | 15.05 | 15.54 | 15.05 | 15.34 | 41,551 | +0.25(+1.63%) |
Apr 05, 2024 | 15.43 | 15.43 | 15.10 | 15.10 | 51,832 | -0.37(-2.42%) |
Apr 04, 2024 | 15.85 | 15.96 | 15.39 | 15.47 | 59,211 | -0.25(-1.57%) |
Apr 03, 2024 | 15.66 | 15.96 | 15.66 | 15.72 | 37,028 | -0.07(-0.44%) |
Apr 02, 2024 | 15.96 | 15.97 | 15.65 | 15.79 | 75,346 | -0.34(-2.14%) |