Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.40 | 14.81 | 14.22 | 14.39 | 29,075 | -0.13(-0.90%) |
Jun 06, 2024 | 14.80 | 14.85 | 14.48 | 14.52 | 39,859 | -0.06(-0.41%) |
Jun 05, 2024 | 14.51 | 14.58 | 14.40 | 14.58 | 225,341 | +0.24(+1.67%) |
Jun 04, 2024 | 14.16 | 14.55 | 14.16 | 14.34 | 194,328 | -0.06(-0.42%) |
Jun 03, 2024 | 14.13 | 14.40 | 14.11 | 14.40 | 70,551 | +0.30(+2.13%) |
May 31, 2024 | 13.96 | 14.15 | 13.92 | 14.10 | 120,869 | +0.27(+1.95%) |
May 30, 2024 | 14.28 | 14.28 | 13.73 | 13.83 | 259,844 | -0.19(-1.36%) |
May 29, 2024 | 14.07 | 14.48 | 14.00 | 14.02 | 71,632 | -0.35(-2.44%) |
May 28, 2024 | 14.25 | 14.64 | 14.16 | 14.37 | 86,519 | -0.04(-0.28%) |
May 24, 2024 | 14.95 | 14.95 | 14.24 | 14.41 | 25,006 | -0.11(-0.76%) |
May 23, 2024 | 14.36 | 15.05 | 14.28 | 14.52 | 26,174 | -0.07(-0.45%) |
May 22, 2024 | 14.33 | 14.88 | 14.33 | 14.59 | 31,873 | -0.11(-0.78%) |
May 21, 2024 | 14.68 | 14.85 | 14.66 | 14.70 | 16,230 | -0.18(-1.21%) |
May 20, 2024 | 15.30 | 15.39 | 14.81 | 14.88 | 154,732 | -0.40(-2.62%) |
May 17, 2024 | 15.11 | 15.30 | 15.07 | 15.28 | 42,226 | +0.23(+1.53%) |
May 16, 2024 | 15.11 | 15.14 | 15.01 | 15.05 | 25,953 | +0.07(+0.47%) |
May 15, 2024 | 14.85 | 15.15 | 14.76 | 14.98 | 39,336 | +0.19(+1.25%) |
May 14, 2024 | 14.65 | 14.93 | 14.65 | 14.79 | 34,008 | +0.04(+0.31%) |
May 13, 2024 | 15.05 | 15.38 | 14.70 | 14.75 | 37,717 | -0.06(-0.41%) |
May 10, 2024 | 15.01 | 15.01 | 14.72 | 14.81 | 50,698 | +0.05(+0.34%) |
May 09, 2024 | 14.34 | 15.31 | 14.34 | 14.76 | 45,694 | -0.21(-1.40%) |
May 08, 2024 | 14.85 | 15.08 | 14.48 | 14.97 | 10,414 | -0.04(-0.27%) |
May 07, 2024 | 15.14 | 15.19 | 14.69 | 15.01 | 19,044 | -0.09(-0.60%) |
May 06, 2024 | 14.78 | 15.29 | 14.78 | 15.10 | 45,568 | -0.15(-0.98%) |
May 03, 2024 | 15.26 | 15.45 | 15.12 | 15.25 | 41,479 | +0.44(+2.97%) |
May 02, 2024 | 14.33 | 15.10 | 14.33 | 14.81 | 58,710 | -0.23(-1.53%) |
May 01, 2024 | 15.09 | 15.24 | 14.68 | 15.04 | 25,939 | -0.01(-0.07%) |
Apr 30, 2024 | 16.30 | 16.30 | 15.02 | 15.05 | 54,009 | -0.02(-0.12%) |
Apr 29, 2024 | 14.50 | 15.12 | 14.50 | 15.07 | 125,942 | +0.32(+2.16%) |
Apr 26, 2024 | 14.52 | 14.88 | 14.47 | 14.75 | 69,761 | -0.32(-2.12%) |
Apr 25, 2024 | 15.16 | 15.86 | 15.00 | 15.07 | 53,717 | -0.08(-0.53%) |
Apr 24, 2024 | 15.35 | 15.81 | 15.15 | 15.15 | 23,454 | +0.11(+0.73%) |
Apr 23, 2024 | 15.54 | 15.54 | 14.72 | 15.04 | 29,218 | +0.34(+2.31%) |
Apr 22, 2024 | 13.83 | 14.70 | 13.83 | 14.70 | 61,315 | +0.35(+2.44%) |
Apr 19, 2024 | 14.26 | 14.82 | 14.26 | 14.35 | 43,736 | -0.21(-1.44%) |
Apr 18, 2024 | 14.20 | 14.70 | 14.20 | 14.56 | 33,201 | +0.00(+0.00%) |
Apr 17, 2024 | 14.41 | 15.20 | 14.32 | 14.56 | 74,831 | +0.20(+1.39%) |
Apr 16, 2024 | 14.22 | 14.75 | 14.22 | 14.36 | 98,094 | -0.81(-5.34%) |
Apr 15, 2024 | 16.54 | 16.54 | 14.85 | 15.17 | 71,204 | -0.27(-1.75%) |
Apr 12, 2024 | 15.73 | 15.94 | 15.18 | 15.44 | 118,063 | -0.11(-0.71%) |
Apr 11, 2024 | 15.52 | 16.10 | 15.08 | 15.55 | 25,197 | -0.15(-0.96%) |
Apr 10, 2024 | 15.81 | 15.81 | 15.27 | 15.70 | 37,491 | +0.17(+1.09%) |
Apr 09, 2024 | 15.67 | 16.29 | 15.53 | 15.53 | 28,821 | -0.42(-2.64%) |
Apr 08, 2024 | 15.95 | 16.32 | 15.36 | 15.95 | 48,831 | +0.43(+2.78%) |
Apr 05, 2024 | 15.76 | 15.98 | 15.45 | 15.52 | 40,254 | +0.05(+0.32%) |
Apr 04, 2024 | 14.91 | 15.98 | 14.91 | 15.47 | 70,122 | +0.08(+0.52%) |
Apr 03, 2024 | 15.40 | 15.45 | 15.00 | 15.39 | 20,582 | -0.13(-0.84%) |
Apr 02, 2024 | 16.01 | 16.01 | 15.18 | 15.52 | 14,911 | +0.10(+0.65%) |