Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 13.40 | 13.59 | 13.07 | 13.07 | 9,982 | -0.33(-2.46%) |
Jun 18, 2024 | 13.58 | 13.75 | 13.40 | 13.40 | 8,882 | -0.26(-1.90%) |
Jun 17, 2024 | 13.61 | 13.82 | 13.50 | 13.66 | 13,689 | +0.10(+0.74%) |
Jun 14, 2024 | 13.40 | 13.67 | 13.40 | 13.56 | 8,617 | +0.16(+1.19%) |
Jun 13, 2024 | 13.19 | 13.70 | 13.19 | 13.40 | 32,369 | +0.16(+1.21%) |
Jun 12, 2024 | 13.23 | 13.40 | 13.05 | 13.24 | 16,086 | +0.13(+0.99%) |
Jun 11, 2024 | 13.19 | 13.19 | 12.95 | 13.11 | 28,346 | -0.09(-0.68%) |
Jun 10, 2024 | 13.15 | 13.38 | 13.15 | 13.20 | 8,048 | +0.05(+0.38%) |
Jun 07, 2024 | 13.23 | 13.31 | 13.12 | 13.15 | 11,697 | -0.11(-0.79%) |
Jun 06, 2024 | 13.41 | 13.46 | 13.14 | 13.26 | 6,695 | -0.00(-0.04%) |
Jun 05, 2024 | 13.33 | 13.44 | 13.14 | 13.26 | 18,550 | +0.03(+0.23%) |
Jun 04, 2024 | 13.35 | 13.38 | 13.12 | 13.23 | 10,473 | -0.07(-0.53%) |
Jun 03, 2024 | 13.50 | 13.50 | 13.13 | 13.30 | 37,209 | +0.04(+0.30%) |
May 31, 2024 | 13.63 | 13.97 | 13.22 | 13.26 | 46,685 | -0.44(-3.21%) |
May 30, 2024 | 14.09 | 14.23 | 13.68 | 13.70 | 28,799 | -0.45(-3.18%) |
May 29, 2024 | 14.10 | 14.25 | 13.86 | 14.15 | 15,810 | +0.23(+1.65%) |
May 28, 2024 | 13.92 | 14.16 | 13.50 | 13.92 | 23,643 | +0.03(+0.22%) |
May 24, 2024 | 13.51 | 13.99 | 13.43 | 13.89 | 31,367 | +0.62(+4.67%) |
May 23, 2024 | 13.65 | 13.77 | 13.27 | 13.27 | 37,917 | +0.07(+0.53%) |
May 22, 2024 | 14.20 | 14.49 | 13.20 | 13.20 | 130,544 | -0.93(-6.58%) |
May 21, 2024 | 14.01 | 14.25 | 13.95 | 14.13 | 12,236 | +0.18(+1.29%) |
May 20, 2024 | 14.04 | 14.25 | 13.78 | 13.95 | 20,452 | +0.00(+0.00%) |
May 17, 2024 | 13.81 | 14.24 | 13.53 | 13.95 | 18,673 | +0.14(+1.01%) |
May 16, 2024 | 13.58 | 13.86 | 13.58 | 13.81 | 13,770 | +0.11(+0.80%) |
May 15, 2024 | 13.42 | 13.70 | 13.37 | 13.70 | 20,547 | +0.12(+0.88%) |
May 14, 2024 | 12.97 | 13.64 | 12.97 | 13.58 | 40,075 | +0.62(+4.78%) |
May 13, 2024 | 12.90 | 13.20 | 12.90 | 12.96 | 19,158 | +0.31(+2.45%) |
May 10, 2024 | 13.43 | 13.43 | 12.65 | 12.65 | 30,410 | -0.35(-2.69%) |
May 09, 2024 | 13.25 | 13.53 | 12.91 | 13.00 | 40,984 | +0.37(+2.93%) |
May 08, 2024 | 13.40 | 13.89 | 12.36 | 12.63 | 122,106 | -0.40(-3.07%) |
May 07, 2024 | 13.64 | 14.06 | 13.03 | 13.03 | 64,479 | -0.72(-5.24%) |
May 06, 2024 | 14.74 | 15.31 | 13.62 | 13.75 | 208,808 | -1.16(-7.78%) |
May 03, 2024 | 15.06 | 15.25 | 14.04 | 14.91 | 178,708 | +0.40(+2.76%) |
May 02, 2024 | 14.99 | 14.99 | 14.08 | 14.51 | 28,458 | +0.46(+3.24%) |
May 01, 2024 | 13.86 | 14.14 | 13.84 | 14.05 | 15,096 | -0.00(-0.01%) |
Apr 30, 2024 | 14.19 | 14.25 | 13.84 | 14.06 | 15,440 | +0.08(+0.55%) |
Apr 29, 2024 | 14.37 | 14.40 | 13.80 | 13.98 | 16,631 | -0.17(-1.18%) |
Apr 26, 2024 | 14.22 | 14.55 | 14.00 | 14.15 | 10,557 | +0.15(+1.05%) |
Apr 25, 2024 | 13.68 | 14.65 | 13.68 | 14.00 | 21,118 | +0.32(+2.34%) |
Apr 24, 2024 | 14.01 | 14.50 | 13.68 | 13.68 | 22,040 | -0.56(-3.93%) |
Apr 23, 2024 | 13.88 | 14.24 | 13.88 | 14.24 | 1,179 | +0.64(+4.71%) |
Apr 22, 2024 | 13.50 | 14.36 | 13.50 | 13.60 | 28,340 | +0.24(+1.80%) |
Apr 19, 2024 | 13.72 | 13.78 | 13.08 | 13.36 | 20,887 | -0.18(-1.33%) |
Apr 18, 2024 | 13.50 | 13.67 | 13.34 | 13.54 | 11,241 | +0.49(+3.75%) |
Apr 17, 2024 | 13.70 | 14.01 | 13.05 | 13.05 | 41,075 | -0.96(-6.88%) |
Apr 16, 2024 | 13.66 | 14.12 | 13.61 | 14.01 | 5,781 | +0.22(+1.62%) |
Apr 15, 2024 | 14.21 | 14.38 | 13.60 | 13.79 | 11,946 | -0.02(-0.14%) |
Apr 12, 2024 | 14.20 | 14.57 | 13.76 | 13.81 | 8,839 | -0.64(-4.44%) |
Apr 11, 2024 | 14.15 | 14.56 | 14.15 | 14.45 | 9,975 | -0.08(-0.54%) |
Apr 10, 2024 | 14.30 | 14.53 | 14.00 | 14.53 | 3,928 | +0.13(+0.90%) |
Apr 09, 2024 | 14.46 | 14.71 | 14.16 | 14.40 | 10,654 | +0.23(+1.62%) |
Apr 08, 2024 | 15.15 | 15.15 | 14.17 | 14.17 | 19,381 | -0.62(-4.19%) |
Apr 05, 2024 | 14.31 | 15.38 | 14.31 | 14.79 | 14,279 | +0.69(+4.89%) |
Apr 04, 2024 | 15.95 | 16.54 | 14.10 | 14.10 | 95,701 | -1.73(-10.93%) |
Apr 03, 2024 | 14.57 | 16.58 | 14.57 | 15.83 | 42,332 | +1.34(+9.25%) |
Apr 02, 2024 | 15.31 | 15.31 | 14.24 | 14.49 | 19,142 | -0.42(-2.82%) |