Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.99 | 14.36 | 13.95 | 14.16 | 1,702,607 | +0.09(+0.60%) |
Jun 06, 2024 | 14.23 | 14.33 | 14.04 | 14.07 | 1,460,450 | -0.25(-1.73%) |
Jun 05, 2024 | 14.55 | 14.58 | 14.25 | 14.32 | 1,325,461 | -0.19(-1.30%) |
Jun 04, 2024 | 14.64 | 14.86 | 14.42 | 14.51 | 1,748,482 | -0.28(-1.88%) |
Jun 03, 2024 | 14.84 | 14.97 | 14.63 | 14.79 | 1,281,463 | +0.01(+0.07%) |
May 31, 2024 | 14.60 | 14.84 | 14.57 | 14.78 | 2,549,251 | +0.22(+1.50%) |
May 30, 2024 | 14.24 | 14.70 | 14.16 | 14.56 | 2,166,644 | +0.44(+3.09%) |
May 29, 2024 | 14.11 | 14.21 | 14.04 | 14.12 | 1,473,190 | -0.17(-1.18%) |
May 28, 2024 | 14.21 | 14.52 | 14.21 | 14.29 | 1,507,944 | +0.08(+0.56%) |
May 24, 2024 | 13.99 | 14.23 | 13.95 | 14.21 | 1,306,837 | +0.30(+2.14%) |
May 23, 2024 | 14.22 | 14.30 | 13.90 | 13.92 | 1,867,393 | -0.38(-2.64%) |
May 22, 2024 | 14.32 | 14.40 | 14.23 | 14.29 | 1,423,329 | -0.11(-0.76%) |
May 21, 2024 | 14.50 | 14.51 | 14.30 | 14.40 | 1,485,190 | -0.09(-0.62%) |
May 20, 2024 | 14.96 | 14.99 | 14.48 | 14.49 | 1,794,381 | -0.44(-2.92%) |
May 17, 2024 | 14.97 | 14.99 | 14.87 | 14.93 | 934,334 | +0.02(+0.13%) |
May 16, 2024 | 15.08 | 15.16 | 14.83 | 14.91 | 1,545,456 | -0.20(-1.31%) |
May 15, 2024 | 15.68 | 15.68 | 15.05 | 15.11 | 1,386,330 | -0.48(-3.05%) |
May 14, 2024 | 15.55 | 15.70 | 15.45 | 15.58 | 2,737,166 | +0.20(+1.29%) |
May 13, 2024 | 15.25 | 15.46 | 15.12 | 15.38 | 3,259,653 | +0.27(+1.77%) |
May 10, 2024 | 14.92 | 15.21 | 14.85 | 15.12 | 2,833,525 | +0.22(+1.46%) |
May 09, 2024 | 14.66 | 14.97 | 14.54 | 14.90 | 2,489,340 | +0.35(+2.38%) |
May 08, 2024 | 14.95 | 15.03 | 13.52 | 14.55 | 4,780,003 | +0.03(+0.21%) |
May 07, 2024 | 14.60 | 14.71 | 14.36 | 14.52 | 2,911,625 | -0.06(-0.41%) |
May 06, 2024 | 14.17 | 14.63 | 14.17 | 14.58 | 2,935,461 | +0.54(+3.81%) |
May 03, 2024 | 14.12 | 14.20 | 13.98 | 14.05 | 1,063,012 | +0.02(+0.14%) |
May 02, 2024 | 13.88 | 14.08 | 13.88 | 14.03 | 1,109,030 | +0.26(+1.87%) |
May 01, 2024 | 13.58 | 13.87 | 13.58 | 13.77 | 1,791,652 | +0.25(+1.83%) |
Apr 30, 2024 | 13.52 | 13.57 | 13.42 | 13.52 | 1,456,086 | -0.10(-0.73%) |
Apr 29, 2024 | 13.51 | 13.67 | 13.51 | 13.62 | 1,485,344 | +0.20(+1.48%) |
Apr 26, 2024 | 13.48 | 13.57 | 13.39 | 13.42 | 1,005,909 | -0.11(-0.81%) |
Apr 25, 2024 | 13.58 | 13.70 | 13.45 | 13.53 | 1,255,829 | -0.16(-1.16%) |
Apr 24, 2024 | 13.48 | 13.69 | 13.48 | 13.69 | 1,312,144 | +0.09(+0.66%) |
Apr 23, 2024 | 13.68 | 13.79 | 13.59 | 13.60 | 1,573,122 | -0.13(-0.94%) |
Apr 22, 2024 | 13.77 | 13.87 | 13.62 | 13.73 | 1,810,549 | +0.03(+0.22%) |
Apr 19, 2024 | 13.40 | 13.74 | 13.40 | 13.70 | 1,767,712 | +0.28(+2.07%) |
Apr 18, 2024 | 13.19 | 13.44 | 13.16 | 13.42 | 1,334,771 | +0.27(+2.03%) |
Apr 17, 2024 | 13.48 | 13.51 | 13.13 | 13.15 | 1,324,818 | -0.20(-1.48%) |
Apr 16, 2024 | 13.21 | 13.45 | 13.06 | 13.35 | 1,873,916 | +0.08(+0.60%) |
Apr 15, 2024 | 13.53 | 13.65 | 13.24 | 13.27 | 1,389,180 | -0.21(-1.54%) |
Apr 12, 2024 | 13.63 | 13.68 | 13.43 | 13.48 | 1,537,860 | -0.24(-1.73%) |
Apr 11, 2024 | 13.69 | 13.84 | 13.57 | 13.72 | 1,536,512 | +0.05(+0.36%) |
Apr 10, 2024 | 14.01 | 14.03 | 13.62 | 13.67 | 1,721,235 | -0.51(-3.57%) |
Apr 09, 2024 | 13.99 | 14.18 | 13.98 | 14.17 | 1,207,622 | +0.16(+1.13%) |
Apr 08, 2024 | 14.10 | 14.21 | 14.00 | 14.02 | 1,414,042 | -0.07(-0.49%) |
Apr 05, 2024 | 14.05 | 14.12 | 13.96 | 14.08 | 1,812,458 | -0.03(-0.21%) |
Apr 04, 2024 | 14.41 | 14.50 | 14.09 | 14.11 | 2,182,227 | -0.17(-1.18%) |
Apr 03, 2024 | 14.24 | 14.30 | 14.13 | 14.28 | 1,226,898 | +0.02(+0.14%) |
Apr 02, 2024 | 14.50 | 14.63 | 14.20 | 14.26 | 1,551,912 | -0.29(-1.98%) |