Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 42,547 | +0.23(+1.55%) |
Jun 17, 2024 | 14.70 | 14.90 | 14.65 | 14.87 | 90,229 | +0.08(+0.54%) |
Jun 14, 2024 | 14.85 | 14.85 | 14.72 | 14.79 | 85,404 | -0.23(-1.53%) |
Jun 13, 2024 | 15.19 | 15.19 | 14.93 | 15.02 | 43,963 | -0.16(-1.05%) |
Jun 12, 2024 | 15.33 | 15.41 | 15.18 | 15.18 | 47,925 | +0.09(+0.60%) |
Jun 11, 2024 | 14.95 | 15.09 | 14.91 | 15.09 | 57,127 | +0.00(+0.00%) |
Jun 10, 2024 | 14.90 | 15.09 | 14.90 | 15.09 | 40,886 | +0.07(+0.47%) |
Jun 07, 2024 | 15.06 | 15.16 | 14.97 | 15.02 | 33,162 | -0.15(-0.99%) |
Jun 06, 2024 | 15.15 | 15.25 | 15.15 | 15.17 | 31,680 | -0.06(-0.39%) |
Jun 05, 2024 | 15.05 | 15.24 | 15.05 | 15.23 | 40,004 | +0.13(+0.86%) |
Jun 04, 2024 | 15.03 | 15.12 | 15.02 | 15.10 | 72,255 | +0.01(+0.07%) |
Jun 03, 2024 | 15.26 | 15.32 | 14.99 | 15.09 | 202,796 | -0.11(-0.72%) |
May 31, 2024 | 15.14 | 15.22 | 14.98 | 15.20 | 49,276 | +0.13(+0.86%) |
May 30, 2024 | 15.09 | 15.16 | 15.03 | 15.07 | 56,572 | -0.08(-0.53%) |
May 29, 2024 | 15.13 | 15.26 | 15.12 | 15.15 | 40,354 | -0.17(-1.11%) |
May 28, 2024 | 15.33 | 15.47 | 15.29 | 15.32 | 123,965 | -0.09(-0.58%) |
May 24, 2024 | 15.35 | 15.43 | 15.30 | 15.41 | 85,216 | +0.09(+0.59%) |
May 23, 2024 | 15.59 | 15.59 | 15.26 | 15.32 | 53,769 | -0.21(-1.35%) |
May 22, 2024 | 15.59 | 15.62 | 15.46 | 15.53 | 54,751 | -0.09(-0.58%) |
May 21, 2024 | 15.62 | 15.69 | 15.62 | 15.62 | 34,122 | -0.05(-0.32%) |
May 20, 2024 | 15.58 | 15.74 | 15.58 | 15.67 | 332,439 | +0.07(+0.45%) |
May 17, 2024 | 15.54 | 15.63 | 15.51 | 15.60 | 32,722 | +0.08(+0.52%) |
May 16, 2024 | 15.62 | 15.65 | 15.44 | 15.52 | 91,368 | -0.11(-0.70%) |
May 15, 2024 | 15.70 | 15.70 | 15.52 | 15.63 | 68,378 | +0.04(+0.26%) |
May 14, 2024 | 15.31 | 15.59 | 15.31 | 15.59 | 88,190 | +0.31(+2.03%) |
May 13, 2024 | 15.27 | 15.46 | 15.12 | 15.28 | 143,742 | +0.09(+0.59%) |
May 10, 2024 | 15.34 | 15.40 | 15.16 | 15.19 | 29,429 | -0.15(-0.98%) |
May 09, 2024 | 15.19 | 15.34 | 15.15 | 15.34 | 27,631 | +0.16(+1.05%) |
May 08, 2024 | 15.05 | 15.19 | 15.01 | 15.18 | 28,817 | +0.02(+0.13%) |
May 07, 2024 | 15.21 | 15.25 | 15.13 | 15.16 | 34,908 | -0.06(-0.39%) |
May 06, 2024 | 15.05 | 15.22 | 15.05 | 15.22 | 48,842 | +0.26(+1.74%) |
May 03, 2024 | 15.11 | 15.11 | 14.90 | 14.96 | 31,171 | +0.05(+0.34%) |
May 02, 2024 | 14.89 | 14.93 | 14.74 | 14.91 | 35,773 | +0.19(+1.29%) |
May 01, 2024 | 14.61 | 15.01 | 14.61 | 14.72 | 59,940 | +0.05(+0.34%) |
Apr 30, 2024 | 14.82 | 14.92 | 14.66 | 14.67 | 38,648 | -0.23(-1.54%) |
Apr 29, 2024 | 14.86 | 14.93 | 14.84 | 14.90 | 149,610 | +0.07(+0.47%) |
Apr 26, 2024 | 14.57 | 14.86 | 14.54 | 14.83 | 103,271 | +0.45(+3.13%) |
Apr 25, 2024 | 14.22 | 14.39 | 14.17 | 14.38 | 31,548 | -0.06(-0.42%) |
Apr 24, 2024 | 14.50 | 14.53 | 14.30 | 14.44 | 67,554 | +0.00(+0.00%) |
Apr 23, 2024 | 14.25 | 14.49 | 14.23 | 14.44 | 56,978 | +0.19(+1.33%) |
Apr 22, 2024 | 14.19 | 14.29 | 14.05 | 14.25 | 119,923 | +0.16(+1.14%) |
Apr 19, 2024 | 14.00 | 14.17 | 14.00 | 14.09 | 68,297 | +0.02(+0.14%) |
Apr 18, 2024 | 14.10 | 14.23 | 14.04 | 14.07 | 32,093 | +0.05(+0.36%) |
Apr 17, 2024 | 14.22 | 14.22 | 13.98 | 14.02 | 70,813 | -0.13(-0.92%) |
Apr 16, 2024 | 14.12 | 14.21 | 14.02 | 14.15 | 64,656 | -0.05(-0.35%) |
Apr 15, 2024 | 14.54 | 14.54 | 14.13 | 14.20 | 63,815 | -0.20(-1.39%) |
Apr 12, 2024 | 14.56 | 14.62 | 14.32 | 14.40 | 39,499 | -0.28(-1.91%) |
Apr 11, 2024 | 14.60 | 14.72 | 14.47 | 14.68 | 74,717 | +0.13(+0.89%) |
Apr 10, 2024 | 14.48 | 14.56 | 14.42 | 14.55 | 60,836 | -0.28(-1.89%) |
Apr 09, 2024 | 14.81 | 14.88 | 14.74 | 14.83 | 62,059 | +0.01(+0.07%) |
Apr 08, 2024 | 14.71 | 14.85 | 14.66 | 14.82 | 49,938 | +0.20(+1.37%) |
Apr 05, 2024 | 14.50 | 14.67 | 14.50 | 14.62 | 103,418 | +0.15(+1.04%) |
Apr 04, 2024 | 14.79 | 14.86 | 14.47 | 14.47 | 43,278 | -0.19(-1.30%) |
Apr 03, 2024 | 14.53 | 14.71 | 14.52 | 14.66 | 93,050 | +0.04(+0.27%) |
Apr 02, 2024 | 14.80 | 14.80 | 14.59 | 14.62 | 64,586 | -0.26(-1.75%) |