Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 14.20 | 14.21 | 14.04 | 14.16 | 40,666 | -0.02(-0.14%) |
Jun 26, 2024 | 14.19 | 14.20 | 14.11 | 14.18 | 44,940 | -0.01(-0.07%) |
Jun 25, 2024 | 14.33 | 14.35 | 14.19 | 14.19 | 28,142 | -0.18(-1.25%) |
Jun 24, 2024 | 14.34 | 14.43 | 14.29 | 14.37 | 18,659 | +0.04(+0.30%) |
Jun 21, 2024 | 14.37 | 14.37 | 14.31 | 14.33 | 17,780 | +0.00(+0.01%) |
Jun 20, 2024 | 14.29 | 14.39 | 14.25 | 14.33 | 18,192 | +0.03(+0.21%) |
Jun 18, 2024 | 14.30 | 14.33 | 14.29 | 14.29 | 18,827 | -0.02(-0.11%) |
Jun 17, 2024 | 14.19 | 14.31 | 14.11 | 14.31 | 39,583 | +0.08(+0.56%) |
Jun 14, 2024 | 14.27 | 14.27 | 14.16 | 14.23 | 13,089 | -0.12(-0.84%) |
Jun 13, 2024 | 14.44 | 14.44 | 14.31 | 14.35 | 11,567 | -0.07(-0.49%) |
Jun 12, 2024 | 14.56 | 14.65 | 14.42 | 14.42 | 21,821 | +0.15(+1.06%) |
Jun 11, 2024 | 14.29 | 14.29 | 14.20 | 14.27 | 46,451 | -0.07(-0.49%) |
Jun 10, 2024 | 14.41 | 14.41 | 14.17 | 14.34 | 17,762 | -0.05(-0.38%) |
Jun 07, 2024 | 14.43 | 14.47 | 14.37 | 14.39 | 22,684 | -0.17(-1.13%) |
Jun 06, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 19,630 | -0.09(-0.65%) |
Jun 05, 2024 | 14.70 | 14.70 | 14.55 | 14.65 | 9,605 | +0.00(+0.03%) |
Jun 04, 2024 | 14.75 | 14.75 | 14.63 | 14.65 | 15,677 | -0.14(-0.95%) |
Jun 03, 2024 | 14.86 | 14.88 | 14.74 | 14.79 | 11,425 | -0.02(-0.14%) |
May 31, 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 14,252 | +0.23(+1.58%) |
May 30, 2024 | 14.43 | 14.58 | 14.42 | 14.58 | 18,764 | +0.25(+1.74%) |
May 29, 2024 | 14.49 | 14.50 | 14.31 | 14.33 | 28,447 | -0.25(-1.71%) |
May 28, 2024 | 14.71 | 14.73 | 14.54 | 14.58 | 30,197 | -0.04(-0.27%) |
May 24, 2024 | 14.62 | 14.62 | 14.52 | 14.62 | 14,081 | +0.11(+0.76%) |
May 23, 2024 | 14.87 | 14.87 | 14.47 | 14.51 | 18,631 | -0.33(-2.22%) |
May 22, 2024 | 14.96 | 14.97 | 14.81 | 14.84 | 29,375 | -0.15(-1.00%) |
May 21, 2024 | 14.98 | 14.99 | 14.93 | 14.99 | 17,272 | -0.01(-0.07%) |
May 20, 2024 | 15.10 | 15.10 | 14.99 | 15.00 | 11,787 | -0.17(-1.12%) |
May 17, 2024 | 15.23 | 15.23 | 15.15 | 15.17 | 23,626 | -0.05(-0.33%) |
May 16, 2024 | 15.18 | 15.22 | 15.13 | 15.22 | 30,597 | +0.06(+0.36%) |
May 15, 2024 | 15.31 | 15.31 | 15.14 | 15.16 | 24,998 | -0.01(-0.03%) |
May 14, 2024 | 15.07 | 15.20 | 15.07 | 15.17 | 30,372 | +0.20(+1.34%) |
May 13, 2024 | 14.99 | 15.06 | 14.96 | 14.97 | 13,560 | +0.08(+0.54%) |
May 10, 2024 | 14.94 | 14.94 | 14.82 | 14.89 | 16,934 | -0.03(-0.20%) |
May 09, 2024 | 14.81 | 14.92 | 14.75 | 14.92 | 35,365 | +0.20(+1.32%) |
May 08, 2024 | 14.65 | 14.73 | 14.62 | 14.72 | 24,577 | -0.02(-0.16%) |
May 07, 2024 | 14.83 | 14.87 | 14.74 | 14.75 | 28,008 | -0.07(-0.48%) |
May 06, 2024 | 14.83 | 14.83 | 14.77 | 14.82 | 86,499 | +0.12(+0.82%) |
May 03, 2024 | 14.81 | 14.88 | 14.64 | 14.70 | 14,446 | +0.09(+0.60%) |
May 02, 2024 | 14.60 | 14.62 | 14.44 | 14.61 | 21,283 | +0.16(+1.11%) |
May 01, 2024 | 14.45 | 14.53 | 14.41 | 14.45 | 8,971 | +0.08(+0.56%) |
Apr 30, 2024 | 14.64 | 14.64 | 14.37 | 14.37 | 22,760 | -0.32(-2.18%) |
Apr 29, 2024 | 14.65 | 14.78 | 14.65 | 14.69 | 11,377 | +0.06(+0.41%) |
Apr 26, 2024 | 14.67 | 14.70 | 14.63 | 14.63 | 15,999 | +0.05(+0.32%) |
Apr 25, 2024 | 14.68 | 14.68 | 14.54 | 14.58 | 16,099 | -0.20(-1.33%) |
Apr 24, 2024 | 14.73 | 14.78 | 14.70 | 14.78 | 10,391 | -0.09(-0.58%) |
Apr 23, 2024 | 14.64 | 14.90 | 14.56 | 14.87 | 13,979 | +0.22(+1.48%) |
Apr 22, 2024 | 14.57 | 14.71 | 14.51 | 14.65 | 18,821 | +0.01(+0.07%) |
Apr 19, 2024 | 14.39 | 14.64 | 14.32 | 14.64 | 14,546 | +0.24(+1.66%) |
Apr 18, 2024 | 14.40 | 14.48 | 14.35 | 14.40 | 12,680 | +0.08(+0.56%) |
Apr 17, 2024 | 14.50 | 14.51 | 14.32 | 14.32 | 10,214 | -0.04(-0.28%) |
Apr 16, 2024 | 14.42 | 14.50 | 14.25 | 14.36 | 29,337 | -0.10(-0.69%) |
Apr 15, 2024 | 14.65 | 14.67 | 14.38 | 14.46 | 37,144 | -0.10(-0.69%) |
Apr 12, 2024 | 14.71 | 14.77 | 14.55 | 14.56 | 14,563 | -0.20(-1.32%) |
Apr 11, 2024 | 14.71 | 14.77 | 14.62 | 14.76 | 5,726 | +0.07(+0.44%) |
Apr 10, 2024 | 14.91 | 14.91 | 14.58 | 14.69 | 43,279 | -0.52(-3.44%) |
Apr 09, 2024 | 15.12 | 15.22 | 15.09 | 15.21 | 15,940 | +0.12(+0.81%) |
Apr 08, 2024 | 15.01 | 15.12 | 15.01 | 15.09 | 5,828 | +0.12(+0.84%) |
Apr 05, 2024 | 14.97 | 15.00 | 14.85 | 14.96 | 43,226 | -0.02(-0.10%) |
Apr 04, 2024 | 15.18 | 15.22 | 14.93 | 14.98 | 34,783 | -0.09(-0.60%) |
Apr 03, 2024 | 15.05 | 15.09 | 15.00 | 15.07 | 17,759 | +0.04(+0.27%) |
Apr 02, 2024 | 15.13 | 15.13 | 14.97 | 15.03 | 15,717 | -0.20(-1.31%) |