Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 13.42 | 13.49 | 12.99 | 13.36 | 126,897 | -0.05(-0.37%) |
Jun 17, 2024 | 13.80 | 13.93 | 13.26 | 13.41 | 169,166 | -0.62(-4.42%) |
Jun 14, 2024 | 14.24 | 14.24 | 13.98 | 14.03 | 141,482 | -0.23(-1.61%) |
Jun 13, 2024 | 14.31 | 14.42 | 13.90 | 14.26 | 173,205 | +0.00(+0.00%) |
Jun 12, 2024 | 14.30 | 14.34 | 13.96 | 14.26 | 322,438 | +0.00(+0.00%) |
Jun 11, 2024 | 14.54 | 14.54 | 13.86 | 14.26 | 314,440 | -0.42(-2.86%) |
Jun 10, 2024 | 14.57 | 14.90 | 14.27 | 14.68 | 317,418 | +0.14(+0.96%) |
Jun 07, 2024 | 14.31 | 14.57 | 14.01 | 14.54 | 236,806 | +0.18(+1.25%) |
Jun 06, 2024 | 14.33 | 14.71 | 14.21 | 14.36 | 649,422 | +0.00(+0.00%) |
Jun 05, 2024 | 14.30 | 14.36 | 14.07 | 14.36 | 283,370 | +0.06(+0.42%) |
Jun 04, 2024 | 14.45 | 14.45 | 13.99 | 14.30 | 173,935 | -0.21(-1.45%) |
Jun 03, 2024 | 14.81 | 14.84 | 14.20 | 14.51 | 311,389 | -0.34(-2.29%) |
May 31, 2024 | 14.56 | 14.90 | 14.56 | 14.85 | 305,225 | +0.15(+1.02%) |
May 30, 2024 | 14.76 | 14.77 | 14.44 | 14.70 | 179,262 | -0.10(-0.68%) |
May 29, 2024 | 14.98 | 14.98 | 14.64 | 14.80 | 348,192 | -0.15(-1.00%) |
May 28, 2024 | 13.96 | 15.26 | 13.79 | 14.95 | 591,702 | +1.20(+8.73%) |
May 24, 2024 | 13.52 | 13.92 | 13.38 | 13.75 | 192,699 | +0.33(+2.46%) |
May 23, 2024 | 13.11 | 13.62 | 13.10 | 13.42 | 228,609 | +0.33(+2.52%) |
May 22, 2024 | 13.61 | 13.61 | 13.01 | 13.09 | 284,510 | -0.55(-4.03%) |
May 21, 2024 | 13.57 | 13.79 | 13.00 | 13.64 | 471,206 | -0.50(-3.54%) |
May 20, 2024 | 13.99 | 14.24 | 13.84 | 14.14 | 254,179 | +0.35(+2.54%) |
May 17, 2024 | 13.90 | 13.94 | 13.56 | 13.79 | 293,370 | -0.12(-0.86%) |
May 16, 2024 | 14.40 | 14.49 | 13.70 | 13.91 | 162,813 | -0.38(-2.66%) |
May 15, 2024 | 13.76 | 14.47 | 13.56 | 14.29 | 148,289 | +0.69(+5.07%) |
May 14, 2024 | 13.15 | 13.60 | 12.97 | 13.60 | 265,125 | +0.58(+4.45%) |
May 13, 2024 | 13.20 | 13.20 | 12.81 | 13.02 | 177,930 | -0.10(-0.76%) |
May 10, 2024 | 12.74 | 13.16 | 12.60 | 13.12 | 266,515 | +0.24(+1.86%) |
May 09, 2024 | 13.03 | 13.17 | 12.65 | 12.88 | 347,782 | -0.10(-0.77%) |
May 08, 2024 | 12.97 | 13.19 | 12.56 | 12.98 | 160,934 | +0.01(+0.08%) |
May 07, 2024 | 12.50 | 13.20 | 12.50 | 12.97 | 316,228 | +0.53(+4.26%) |
May 06, 2024 | 12.51 | 13.03 | 11.52 | 12.44 | 978,329 | -0.41(-3.19%) |
May 03, 2024 | 12.97 | 13.17 | 12.62 | 12.85 | 120,281 | -0.16(-1.23%) |
May 02, 2024 | 13.17 | 13.40 | 12.98 | 13.01 | 181,246 | -0.29(-2.18%) |
May 01, 2024 | 12.95 | 13.82 | 12.94 | 13.30 | 492,077 | -0.12(-0.89%) |
Apr 30, 2024 | 13.27 | 13.77 | 12.85 | 13.42 | 1,728,751 | +0.12(+0.90%) |
Apr 29, 2024 | 13.87 | 13.97 | 12.94 | 13.30 | 561,874 | -0.59(-4.25%) |
Apr 26, 2024 | 13.48 | 14.10 | 13.30 | 13.89 | 934,915 | +0.41(+3.04%) |
Apr 25, 2024 | 13.43 | 13.48 | 13.10 | 13.48 | 184,201 | +0.26(+1.97%) |
Apr 24, 2024 | 13.35 | 13.44 | 12.90 | 13.22 | 477,033 | +0.07(+0.53%) |
Apr 23, 2024 | 13.20 | 13.63 | 12.81 | 13.15 | 678,506 | -0.07(-0.53%) |
Apr 22, 2024 | 12.90 | 13.33 | 12.61 | 13.22 | 840,846 | +0.38(+2.96%) |
Apr 19, 2024 | 13.05 | 13.05 | 12.60 | 12.84 | 245,968 | -0.16(-1.23%) |
Apr 18, 2024 | 13.27 | 13.27 | 12.78 | 13.00 | 109,856 | -0.12(-0.91%) |
Apr 17, 2024 | 13.55 | 13.55 | 12.88 | 13.12 | 72,644 | -0.38(-2.81%) |
Apr 16, 2024 | 13.55 | 13.69 | 13.11 | 13.50 | 126,099 | -0.05(-0.37%) |
Apr 15, 2024 | 13.68 | 13.99 | 13.45 | 13.55 | 149,729 | +0.04(+0.30%) |
Apr 12, 2024 | 13.69 | 13.93 | 13.39 | 13.51 | 23,797 | +0.01(+0.07%) |
Apr 11, 2024 | 13.60 | 13.60 | 13.31 | 13.50 | 128,305 | +0.00(+0.00%) |
Apr 10, 2024 | 13.51 | 13.62 | 13.36 | 13.50 | 21,256 | +0.00(+0.00%) |
Apr 09, 2024 | 13.84 | 14.11 | 13.03 | 13.50 | 117,520 | +0.00(+0.00%) |
Apr 08, 2024 | 13.70 | 13.92 | 13.15 | 13.50 | 117,119 | +0.04(+0.30%) |
Apr 05, 2024 | 13.50 | 13.60 | 13.21 | 13.46 | 49,706 | -0.04(-0.30%) |
Apr 04, 2024 | 13.41 | 13.91 | 12.91 | 13.50 | 303,324 | +0.39(+2.97%) |
Apr 03, 2024 | 13.03 | 13.34 | 12.83 | 13.11 | 96,769 | +0.11(+0.85%) |
Apr 02, 2024 | 13.10 | 13.49 | 12.75 | 13.00 | 43,628 | +0.00(+0.00%) |