Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 14.82 | 14.91 | 14.69 | 14.83 | 7,543,380 | -0.14(-0.94%) |
Jun 10, 2024 | 15.02 | 15.09 | 14.57 | 14.97 | 10,594,441 | -0.27(-1.77%) |
Jun 07, 2024 | 15.11 | 15.28 | 15.06 | 15.24 | 5,389,037 | +0.04(+0.26%) |
Jun 06, 2024 | 15.42 | 15.45 | 15.04 | 15.20 | 12,341,049 | -0.16(-1.04%) |
Jun 05, 2024 | 15.43 | 15.50 | 15.18 | 15.36 | 5,749,849 | -0.01(-0.07%) |
Jun 04, 2024 | 15.61 | 15.66 | 15.32 | 15.37 | 6,219,294 | -0.34(-2.16%) |
Jun 03, 2024 | 15.91 | 16.00 | 15.59 | 15.71 | 5,208,195 | -0.13(-0.82%) |
May 31, 2024 | 15.74 | 15.88 | 15.68 | 15.84 | 4,797,639 | +0.16(+1.02%) |
May 30, 2024 | 15.78 | 15.83 | 15.58 | 15.68 | 2,838,116 | +0.11(+0.71%) |
May 29, 2024 | 15.40 | 15.61 | 15.32 | 15.57 | 8,554,724 | -0.11(-0.70%) |
May 28, 2024 | 15.78 | 15.90 | 15.56 | 15.68 | 3,704,572 | -0.13(-0.82%) |
May 24, 2024 | 15.74 | 15.86 | 15.73 | 15.81 | 1,682,436 | +0.11(+0.70%) |
May 23, 2024 | 16.13 | 16.13 | 15.61 | 15.70 | 3,730,916 | -0.30(-1.88%) |
May 22, 2024 | 16.25 | 16.28 | 15.88 | 16.00 | 3,035,112 | -0.25(-1.54%) |
May 21, 2024 | 16.00 | 16.26 | 15.99 | 16.25 | 3,941,932 | +0.28(+1.75%) |
May 20, 2024 | 16.04 | 16.21 | 15.93 | 15.97 | 4,522,591 | -0.04(-0.25%) |
May 17, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 3,472,561 | +0.10(+0.63%) |
May 16, 2024 | 15.95 | 16.09 | 15.90 | 15.91 | 2,930,668 | -0.07(-0.44%) |
May 15, 2024 | 16.06 | 16.15 | 15.95 | 15.98 | 4,480,024 | +0.03(+0.19%) |
May 14, 2024 | 15.95 | 15.96 | 15.75 | 15.95 | 6,034,375 | +0.16(+1.01%) |
May 13, 2024 | 15.90 | 16.06 | 15.76 | 15.79 | 6,181,099 | +0.00(+0.00%) |
May 10, 2024 | 15.90 | 15.94 | 15.75 | 15.79 | 4,962,111 | -0.09(-0.57%) |
May 09, 2024 | 15.83 | 15.94 | 15.77 | 15.88 | 6,139,968 | +0.04(+0.25%) |
May 08, 2024 | 15.61 | 15.85 | 15.54 | 15.84 | 6,546,283 | +0.17(+1.08%) |
May 07, 2024 | 15.87 | 15.93 | 15.67 | 15.67 | 5,280,185 | -0.03(-0.19%) |
May 06, 2024 | 15.98 | 16.01 | 15.70 | 15.70 | 8,601,008 | -0.10(-0.63%) |
May 03, 2024 | 15.85 | 15.96 | 15.60 | 15.80 | 11,332,069 | +0.13(+0.83%) |
May 02, 2024 | 15.24 | 15.70 | 15.06 | 15.67 | 14,244,510 | +0.61(+4.05%) |