Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 14.03 | 14.20 | 13.96 | 14.09 | 197,536 | +0.01(+0.07%) |
Jun 18, 2024 | 13.93 | 14.12 | 13.86 | 14.08 | 223,996 | +0.21(+1.51%) |
Jun 17, 2024 | 14.03 | 14.03 | 13.86 | 13.87 | 488,098 | -0.12(-0.85%) |
Jun 14, 2024 | 14.04 | 14.12 | 13.89 | 13.99 | 349,515 | -0.12(-0.84%) |
Jun 13, 2024 | 14.01 | 14.13 | 13.98 | 14.11 | 191,512 | +0.12(+0.85%) |
Jun 12, 2024 | 14.32 | 14.33 | 13.99 | 13.99 | 231,083 | -0.06(-0.42%) |
Jun 11, 2024 | 14.15 | 14.17 | 14.03 | 14.05 | 156,653 | -0.14(-0.98%) |
Jun 10, 2024 | 14.25 | 14.32 | 14.16 | 14.19 | 181,225 | -0.06(-0.42%) |
Jun 07, 2024 | 14.40 | 14.40 | 14.16 | 14.25 | 145,189 | -0.19(-1.31%) |
Jun 06, 2024 | 14.39 | 14.48 | 14.28 | 14.44 | 146,028 | +0.03(+0.21%) |
Jun 05, 2024 | 14.35 | 14.42 | 14.17 | 14.41 | 181,193 | +0.06(+0.41%) |
Jun 04, 2024 | 14.38 | 14.38 | 14.23 | 14.35 | 154,920 | -0.02(-0.14%) |
Jun 03, 2024 | 14.36 | 14.38 | 14.18 | 14.37 | 212,918 | +0.08(+0.56%) |
May 31, 2024 | 14.27 | 14.30 | 14.11 | 14.29 | 190,147 | +0.19(+1.34%) |
May 30, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 157,599 | +0.27(+1.94%) |
May 29, 2024 | 13.90 | 13.90 | 13.75 | 13.83 | 163,820 | -0.13(-0.92%) |
May 28, 2024 | 13.97 | 14.18 | 13.91 | 13.96 | 171,859 | -0.11(-0.78%) |
May 24, 2024 | 14.10 | 14.15 | 13.99 | 14.07 | 133,385 | +0.02(+0.14%) |
May 23, 2024 | 14.32 | 14.32 | 14.00 | 14.05 | 147,139 | -0.27(-1.87%) |
May 22, 2024 | 14.35 | 14.42 | 14.27 | 14.32 | 134,997 | -0.10(-0.69%) |
May 21, 2024 | 14.35 | 14.46 | 14.29 | 14.42 | 120,047 | +0.07(+0.48%) |
May 20, 2024 | 14.58 | 14.62 | 14.32 | 14.35 | 167,525 | -0.28(-1.90%) |
May 17, 2024 | 14.75 | 14.81 | 14.58 | 14.62 | 180,923 | -0.19(-1.27%) |
May 16, 2024 | 14.85 | 14.92 | 14.68 | 14.81 | 272,721 | +0.01(+0.07%) |
May 15, 2024 | 14.78 | 14.83 | 14.62 | 14.80 | 306,094 | +0.31(+2.11%) |
May 14, 2024 | 14.43 | 14.60 | 14.35 | 14.50 | 181,517 | +0.14(+0.96%) |
May 13, 2024 | 14.64 | 14.70 | 14.30 | 14.36 | 228,305 | -0.20(-1.35%) |
May 10, 2024 | 14.77 | 14.78 | 14.41 | 14.56 | 208,186 | -0.12(-0.81%) |
May 09, 2024 | 14.47 | 14.78 | 14.42 | 14.68 | 265,481 | +0.30(+2.06%) |
May 08, 2024 | 14.22 | 14.53 | 14.08 | 14.38 | 244,977 | +0.18(+1.25%) |
May 07, 2024 | 13.58 | 14.60 | 13.56 | 14.20 | 568,254 | +0.79(+5.88%) |
May 06, 2024 | 13.40 | 13.48 | 13.28 | 13.41 | 184,469 | +0.04(+0.30%) |
May 03, 2024 | 13.52 | 13.81 | 13.30 | 13.37 | 189,782 | -0.05(-0.37%) |
May 02, 2024 | 13.29 | 13.49 | 13.29 | 13.42 | 179,388 | +0.05(+0.37%) |
May 01, 2024 | 13.21 | 13.57 | 13.21 | 13.37 | 203,296 | +0.19(+1.42%) |
Apr 30, 2024 | 13.13 | 13.28 | 13.09 | 13.19 | 177,073 | +0.08(+0.60%) |
Apr 29, 2024 | 13.15 | 13.29 | 13.09 | 13.11 | 188,179 | -0.04(-0.30%) |
Apr 26, 2024 | 13.05 | 13.21 | 13.05 | 13.15 | 136,161 | +0.09(+0.68%) |
Apr 25, 2024 | 13.04 | 13.17 | 12.98 | 13.06 | 146,622 | -0.06(-0.45%) |
Apr 24, 2024 | 13.13 | 13.17 | 12.97 | 13.12 | 149,595 | -0.09(-0.67%) |
Apr 23, 2024 | 13.03 | 13.25 | 13.02 | 13.21 | 208,712 | +0.17(+1.29%) |
Apr 22, 2024 | 13.03 | 13.12 | 12.90 | 13.04 | 199,162 | +0.07(+0.53%) |
Apr 19, 2024 | 12.74 | 13.00 | 12.67 | 12.97 | 226,653 | +0.19(+1.47%) |
Apr 18, 2024 | 12.71 | 12.84 | 12.67 | 12.78 | 183,194 | -0.03(-0.23%) |
Apr 17, 2024 | 12.78 | 12.92 | 12.69 | 12.81 | 195,291 | +0.12(+0.93%) |
Apr 16, 2024 | 12.84 | 12.84 | 12.63 | 12.69 | 145,038 | -0.16(-1.22%) |
Apr 15, 2024 | 12.97 | 13.02 | 12.69 | 12.85 | 286,973 | -0.08(-0.61%) |
Apr 12, 2024 | 13.06 | 13.07 | 12.85 | 12.93 | 158,566 | -0.14(-1.05%) |
Apr 11, 2024 | 13.06 | 13.14 | 12.92 | 13.07 | 185,266 | +0.01(+0.08%) |
Apr 10, 2024 | 13.26 | 13.26 | 12.89 | 13.06 | 383,246 | -0.40(-2.98%) |
Apr 09, 2024 | 13.28 | 13.50 | 13.26 | 13.46 | 209,042 | +0.23(+1.78%) |
Apr 08, 2024 | 12.99 | 13.23 | 12.98 | 13.22 | 180,056 | +0.35(+2.74%) |
Apr 05, 2024 | 12.79 | 12.99 | 12.75 | 12.87 | 240,945 | +0.02(+0.15%) |
Apr 04, 2024 | 13.21 | 13.24 | 12.84 | 12.85 | 279,621 | -0.29(-2.23%) |
Apr 03, 2024 | 13.10 | 13.14 | 12.98 | 13.14 | 165,518 | -0.03(-0.22%) |
Apr 02, 2024 | 13.23 | 13.33 | 13.08 | 13.17 | 205,261 | -0.17(-1.25%) |