Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 13.85 | 14.53 | 13.75 | 14.53 | 40,594 | +0.73(+5.29%) |
Jun 20, 2024 | 14.17 | 14.27 | 13.70 | 13.80 | 47,391 | -0.21(-1.50%) |
Jun 18, 2024 | 14.89 | 14.90 | 14.01 | 14.01 | 41,465 | -0.86(-5.78%) |
Jun 17, 2024 | 14.71 | 15.32 | 14.54 | 14.87 | 4,384 | +0.32(+2.20%) |
Jun 14, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 1,275 | -0.14(-0.95%) |
Jun 13, 2024 | 14.77 | 15.04 | 14.52 | 14.69 | 86,465 | -0.08(-0.54%) |
Jun 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 513 | -0.09(-0.61%) |
Jun 11, 2024 | 14.75 | 15.05 | 14.75 | 14.86 | 4,753 | +0.04(+0.27%) |
Jun 10, 2024 | 14.76 | 15.04 | 14.76 | 14.82 | 1,583 | -0.47(-3.07%) |
Jun 07, 2024 | 14.76 | 15.29 | 14.76 | 15.29 | 805 | +0.20(+1.31%) |
Jun 06, 2024 | 14.85 | 15.09 | 14.75 | 15.09 | 4,876 | +0.27(+1.82%) |
Jun 05, 2024 | 14.76 | 14.82 | 14.75 | 14.82 | 3,068 | +0.21(+1.45%) |
Jun 04, 2024 | 14.77 | 14.89 | 14.61 | 14.61 | 7,006 | -0.53(-3.53%) |
Jun 03, 2024 | 14.62 | 15.30 | 14.62 | 15.14 | 8,941 | +0.47(+3.17%) |
May 31, 2024 | 14.64 | 15.33 | 14.64 | 14.68 | 1,413 | -0.05(-0.34%) |
May 30, 2024 | 14.86 | 14.86 | 14.73 | 14.73 | 1,974 | -0.03(-0.20%) |
May 28, 2024 | 14.76 | 145 | +0.07(+0.47%) | |||
May 24, 2024 | 14.61 | 14.69 | 14.61 | 14.69 | 1,372 | -0.17(-1.13%) |
May 23, 2024 | 14.86 | 14.86 | 14.66 | 14.86 | 1,400 | +0.06(+0.40%) |
May 22, 2024 | 15.01 | 15.34 | 14.80 | 14.80 | 642 | +0.13(+0.88%) |
May 21, 2024 | 14.88 | 15.06 | 14.63 | 14.67 | 1,466 | -0.01(-0.07%) |
May 17, 2024 | 14.68 | 208 | +0.66(+4.73%) | |||
May 16, 2024 | 14.05 | 14.05 | 14.02 | 14.02 | 572 | -0.04(-0.28%) |
May 15, 2024 | 13.91 | 14.10 | 13.91 | 14.06 | 2,825 | -0.06(-0.42%) |
May 14, 2024 | 14.09 | 14.39 | 13.77 | 14.11 | 23,052 | -0.28(-1.93%) |
May 13, 2024 | 13.77 | 14.39 | 13.77 | 14.39 | 756 | +0.51(+3.71%) |
May 09, 2024 | 13.88 | 277 | +0.03(+0.22%) | |||
May 07, 2024 | 13.85 | 216 | +0.21(+1.53%) | |||
May 06, 2024 | 13.87 | 14.68 | 13.64 | 13.64 | 13,259 | -0.03(-0.22%) |
May 03, 2024 | 13.53 | 13.91 | 13.52 | 13.67 | 3,229 | +0.14(+1.03%) |
May 02, 2024 | 13.86 | 13.86 | 13.36 | 13.53 | 5,853 | -0.39(-2.78%) |
May 01, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 581 | -0.05(-0.36%) |
Apr 30, 2024 | 14.11 | 14.11 | 13.67 | 13.97 | 4,655 | +0.10(+0.71%) |
Apr 29, 2024 | 14.66 | 14.66 | 13.87 | 13.87 | 3,269 | -0.54(-3.78%) |
Apr 26, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 145 | +0.23(+1.59%) |
Apr 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 334 | -0.42(-2.90%) |
Apr 24, 2024 | 14.61 | 14.90 | 14.36 | 14.61 | 3,537 | -0.14(-0.94%) |
Apr 23, 2024 | 14.95 | 14.95 | 14.56 | 14.75 | 1,360 | +0.19(+1.29%) |
Apr 22, 2024 | 15.01 | 15.25 | 14.56 | 14.56 | 3,242 | -0.08(-0.54%) |
Apr 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 345 | +0.12(+0.82%) |
Apr 17, 2024 | 14.52 | 250 | +0.05(+0.34%) | |||
Apr 16, 2024 | 14.46 | 14.47 | 14.46 | 14.47 | 743 | -0.40(-2.69%) |
Apr 15, 2024 | 14.63 | 14.87 | 14.63 | 14.87 | 1,123 | +0.32(+2.21%) |
Apr 12, 2024 | 14.73 | 14.73 | 14.55 | 14.55 | 3,565 | -0.02(-0.14%) |
Apr 11, 2024 | 14.77 | 14.78 | 14.57 | 14.57 | 5,361 | -0.34(-2.26%) |
Apr 10, 2024 | 15.16 | 15.25 | 14.86 | 14.91 | 4,677 | -0.45(-2.90%) |
Apr 09, 2024 | 15.36 | 15.36 | 15.33 | 15.35 | 2,167 | -0.25(-1.59%) |
Apr 08, 2024 | 15.76 | 15.85 | 15.46 | 15.60 | 3,110 | -0.15(-0.94%) |
Apr 05, 2024 | 15.84 | 16.33 | 15.70 | 15.75 | 9,391 | -0.19(-1.18%) |
Apr 04, 2024 | 15.88 | 16.02 | 15.60 | 15.94 | 1,469 | +0.16(+1.00%) |
Apr 03, 2024 | 16.06 | 16.74 | 15.78 | 15.78 | 6,339 | -0.90(-5.40%) |
Apr 02, 2024 | 17.12 | 17.12 | 16.47 | 16.68 | 8,630 | -0.36(-2.09%) |