Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 15.29 | 15.59 | 15.16 | 15.56 | 182,109 | +0.46(+3.05%) |
Jun 27, 2024 | 15.14 | 15.22 | 14.90 | 15.10 | 93,159 | -0.01(-0.07%) |
Jun 26, 2024 | 15.09 | 15.30 | 15.05 | 15.11 | 43,376 | +0.01(+0.07%) |
Jun 25, 2024 | 15.47 | 15.47 | 15.10 | 15.10 | 27,874 | -0.56(-3.58%) |
Jun 24, 2024 | 15.37 | 15.71 | 15.24 | 15.66 | 32,660 | +0.31(+2.02%) |
Jun 21, 2024 | 15.44 | 15.65 | 15.35 | 15.35 | 73,117 | -0.06(-0.39%) |
Jun 20, 2024 | 15.36 | 15.73 | 15.15 | 15.41 | 31,155 | -0.03(-0.19%) |
Jun 18, 2024 | 15.44 | 15.63 | 15.41 | 15.44 | 37,107 | +0.06(+0.39%) |
Jun 17, 2024 | 15.10 | 15.49 | 15.10 | 15.38 | 25,435 | +0.29(+1.92%) |
Jun 14, 2024 | 14.78 | 15.14 | 14.76 | 15.09 | 79,823 | +0.19(+1.28%) |
Jun 13, 2024 | 14.99 | 15.28 | 14.84 | 14.90 | 56,259 | -0.13(-0.90%) |
Jun 12, 2024 | 15.30 | 15.68 | 15.03 | 15.04 | 64,150 | -0.05(-0.33%) |
Jun 11, 2024 | 15.05 | 15.13 | 14.91 | 15.08 | 20,235 | -0.06(-0.39%) |
Jun 10, 2024 | 15.05 | 15.24 | 14.94 | 15.14 | 24,166 | -0.01(-0.06%) |
Jun 07, 2024 | 15.04 | 15.28 | 14.96 | 15.15 | 24,215 | -0.05(-0.32%) |
Jun 06, 2024 | 15.24 | 15.28 | 15.10 | 15.20 | 27,968 | -0.01(-0.07%) |
Jun 05, 2024 | 15.28 | 15.61 | 14.98 | 15.21 | 26,104 | +0.04(+0.26%) |
Jun 04, 2024 | 15.18 | 15.43 | 15.09 | 15.17 | 38,902 | -0.21(-1.34%) |
Jun 03, 2024 | 15.40 | 15.53 | 15.33 | 15.38 | 30,970 | -0.02(-0.13%) |
May 31, 2024 | 14.88 | 15.53 | 14.88 | 15.40 | 30,286 | +0.52(+3.50%) |
May 30, 2024 | 14.88 | 14.92 | 14.81 | 14.88 | 27,276 | +0.13(+0.87%) |
May 29, 2024 | 14.70 | 14.98 | 14.70 | 14.75 | 26,283 | -0.08(-0.53%) |
May 28, 2024 | 14.98 | 15.03 | 14.73 | 14.83 | 59,632 | -0.15(-0.98%) |
May 24, 2024 | 15.05 | 15.05 | 14.79 | 14.98 | 19,831 | +0.03(+0.20%) |
May 23, 2024 | 15.59 | 15.59 | 14.73 | 14.95 | 59,376 | -0.36(-2.37%) |
May 22, 2024 | 15.43 | 15.56 | 15.24 | 15.31 | 33,542 | -0.27(-1.76%) |
May 21, 2024 | 15.54 | 15.61 | 15.47 | 15.58 | 28,593 | +0.05(+0.32%) |
May 20, 2024 | 15.60 | 15.60 | 15.47 | 15.54 | 27,405 | -0.02(-0.13%) |
May 17, 2024 | 15.65 | 15.65 | 15.50 | 15.56 | 22,278 | -0.02(-0.13%) |
May 16, 2024 | 15.57 | 15.62 | 15.47 | 15.58 | 32,912 | +0.04(+0.25%) |
May 15, 2024 | 15.71 | 15.77 | 15.48 | 15.54 | 19,736 | -0.18(-1.13%) |
May 14, 2024 | 15.55 | 15.78 | 15.37 | 15.71 | 50,810 | +0.32(+2.11%) |
May 13, 2024 | 15.57 | 15.57 | 15.32 | 15.39 | 29,683 | -0.04(-0.25%) |
May 10, 2024 | 15.40 | 15.47 | 15.22 | 15.43 | 34,854 | +0.06(+0.38%) |
May 09, 2024 | 15.14 | 15.40 | 15.14 | 15.37 | 36,079 | +0.16(+1.03%) |
May 08, 2024 | 15.07 | 15.27 | 14.93 | 15.21 | 38,697 | +0.12(+0.78%) |
May 07, 2024 | 15.04 | 15.16 | 15.03 | 15.09 | 35,787 | +0.11(+0.72%) |
May 06, 2024 | 14.74 | 15.03 | 14.67 | 14.99 | 33,272 | +0.32(+2.21%) |
May 03, 2024 | 15.09 | 15.12 | 14.65 | 14.66 | 70,754 | -0.30(-2.03%) |
May 02, 2024 | 14.73 | 15.12 | 14.63 | 14.97 | 161,874 | +0.30(+2.08%) |
May 01, 2024 | 14.74 | 14.78 | 14.57 | 14.66 | 85,754 | +0.00(+0.00%) |
Apr 30, 2024 | 14.68 | 14.76 | 14.58 | 14.66 | 42,379 | -0.04(-0.27%) |
Apr 29, 2024 | 14.74 | 14.80 | 14.61 | 14.70 | 28,939 | +0.04(+0.27%) |
Apr 26, 2024 | 14.76 | 14.87 | 14.53 | 14.66 | 49,347 | -0.02(-0.13%) |
Apr 25, 2024 | 14.73 | 14.76 | 14.57 | 14.68 | 34,846 | -0.12(-0.80%) |
Apr 24, 2024 | 15.09 | 15.09 | 14.80 | 14.80 | 33,211 | -0.39(-2.59%) |
Apr 23, 2024 | 15.07 | 15.19 | 14.87 | 15.19 | 76,147 | +0.18(+1.18%) |
Apr 22, 2024 | 14.68 | 15.11 | 14.60 | 15.02 | 77,490 | +0.41(+2.82%) |
Apr 19, 2024 | 14.32 | 14.79 | 14.32 | 14.60 | 99,696 | +0.31(+2.20%) |
Apr 18, 2024 | 14.24 | 14.44 | 14.07 | 14.29 | 74,861 | -0.03(-0.21%) |
Apr 17, 2024 | 14.57 | 14.75 | 14.25 | 14.32 | 70,402 | -0.25(-1.69%) |
Apr 16, 2024 | 14.97 | 14.97 | 14.54 | 14.56 | 36,924 | -0.40(-2.69%) |
Apr 15, 2024 | 15.05 | 15.13 | 14.80 | 14.97 | 142,773 | +0.01(+0.07%) |
Apr 12, 2024 | 14.93 | 15.04 | 14.84 | 14.96 | 24,236 | -0.06(-0.39%) |
Apr 11, 2024 | 14.90 | 15.07 | 14.73 | 15.02 | 39,205 | +0.28(+1.93%) |
Apr 10, 2024 | 14.90 | 14.90 | 14.60 | 14.73 | 51,238 | -0.45(-2.98%) |
Apr 09, 2024 | 14.99 | 15.22 | 14.89 | 15.18 | 24,768 | +0.24(+1.58%) |
Apr 08, 2024 | 14.99 | 15.09 | 14.87 | 14.95 | 31,807 | +0.09(+0.59%) |
Apr 05, 2024 | 14.72 | 14.94 | 14.68 | 14.86 | 24,312 | +0.16(+1.07%) |
Apr 04, 2024 | 14.97 | 15.11 | 14.66 | 14.70 | 53,450 | -0.22(-1.45%) |
Apr 03, 2024 | 15.07 | 15.14 | 14.73 | 14.92 | 57,741 | -0.16(-1.04%) |
Apr 02, 2024 | 15.12 | 15.13 | 14.81 | 15.07 | 72,057 | -0.15(-0.97%) |