Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.85 | 15.00 | 14.85 | 14.96 | 39,800 | +0.13(+0.88%) |
Jun 14, 2024 | 14.72 | 14.85 | 14.64 | 14.83 | 49,093 | +0.10(+0.67%) |
Jun 13, 2024 | 14.99 | 15.13 | 14.61 | 14.73 | 93,938 | -0.21(-1.39%) |
Jun 12, 2024 | 15.16 | 15.17 | 14.82 | 14.94 | 92,336 | -0.02(-0.13%) |
Jun 11, 2024 | 14.97 | 15.04 | 14.78 | 14.96 | 85,519 | +0.19(+1.28%) |
Jun 10, 2024 | 14.72 | 14.88 | 14.69 | 14.77 | 79,318 | -0.05(-0.33%) |
Jun 07, 2024 | 15.06 | 15.25 | 14.75 | 14.82 | 87,963 | +0.00(+0.00%) |
Jun 06, 2024 | 14.97 | 15.18 | 14.78 | 14.82 | 71,408 | -0.21(-1.42%) |
Jun 05, 2024 | 15.16 | 15.30 | 15.03 | 15.03 | 79,159 | -0.07(-0.49%) |
Jun 04, 2024 | 14.93 | 15.13 | 14.88 | 15.11 | 56,015 | +0.12(+0.79%) |
Jun 03, 2024 | 14.98 | 15.03 | 14.75 | 14.99 | 58,794 | +0.09(+0.60%) |
May 31, 2024 | 14.56 | 14.90 | 14.56 | 14.90 | 108,432 | +0.26(+1.76%) |
May 30, 2024 | 14.71 | 14.84 | 14.41 | 14.64 | 101,619 | +0.05(+0.34%) |
May 29, 2024 | 14.73 | 14.82 | 14.56 | 14.59 | 38,284 | -0.20(-1.34%) |
May 28, 2024 | 14.83 | 14.92 | 14.73 | 14.79 | 46,239 | +0.01(+0.07%) |
May 24, 2024 | 14.94 | 15.02 | 14.78 | 14.78 | 45,780 | -0.07(-0.47%) |
May 23, 2024 | 14.99 | 15.11 | 14.82 | 14.85 | 39,489 | -0.05(-0.33%) |
May 22, 2024 | 14.92 | 14.95 | 14.82 | 14.90 | 51,056 | +0.06(+0.40%) |
May 21, 2024 | 14.91 | 15.00 | 14.77 | 14.84 | 64,853 | +0.06(+0.40%) |
May 20, 2024 | 14.93 | 15.16 | 14.72 | 14.78 | 69,955 | -0.07(-0.47%) |
May 17, 2024 | 14.88 | 14.88 | 14.80 | 14.85 | 61,059 | +0.05(+0.34%) |
May 16, 2024 | 14.79 | 14.84 | 14.63 | 14.80 | 54,163 | +0.01(+0.07%) |
May 15, 2024 | 14.67 | 14.85 | 14.53 | 14.79 | 65,605 | +0.30(+2.05%) |
May 14, 2024 | 14.56 | 14.65 | 14.39 | 14.49 | 92,397 | +0.07(+0.47%) |
May 13, 2024 | 14.52 | 14.57 | 14.30 | 14.43 | 46,051 | +0.01(+0.07%) |
May 10, 2024 | 14.54 | 14.61 | 14.33 | 14.42 | 54,641 | -0.02(-0.14%) |
May 09, 2024 | 14.46 | 14.61 | 14.42 | 14.43 | 45,952 | -0.12(-0.81%) |
May 08, 2024 | 14.43 | 14.73 | 14.38 | 14.55 | 114,704 | +0.10(+0.68%) |
May 07, 2024 | 14.76 | 14.76 | 14.38 | 14.45 | 71,411 | -0.07(-0.47%) |
May 06, 2024 | 14.28 | 14.60 | 14.23 | 14.52 | 118,719 | +0.23(+1.58%) |
May 03, 2024 | 14.43 | 14.43 | 14.26 | 14.30 | 51,105 | +0.01(+0.07%) |
May 02, 2024 | 14.47 | 14.59 | 14.23 | 14.29 | 237,704 | -0.22(-1.49%) |
May 01, 2024 | 14.36 | 14.53 | 14.36 | 14.50 | 49,806 | +0.24(+1.66%) |
Apr 30, 2024 | 14.22 | 14.39 | 14.22 | 14.27 | 58,246 | -0.15(-1.02%) |
Apr 29, 2024 | 14.30 | 14.45 | 14.30 | 14.42 | 48,189 | +0.10(+0.69%) |
Apr 26, 2024 | 14.33 | 14.34 | 14.23 | 14.32 | 53,236 | +0.12(+0.83%) |
Apr 25, 2024 | 14.19 | 14.25 | 14.14 | 14.20 | 58,181 | -0.07(-0.48%) |
Apr 24, 2024 | 14.20 | 14.40 | 14.10 | 14.27 | 58,778 | +0.06(+0.42%) |
Apr 23, 2024 | 14.17 | 14.23 | 14.13 | 14.21 | 63,438 | +0.07(+0.49%) |
Apr 22, 2024 | 13.99 | 14.30 | 13.90 | 14.14 | 125,724 | +0.19(+1.34%) |
Apr 19, 2024 | 13.96 | 14.00 | 13.90 | 13.95 | 47,254 | -0.01(-0.07%) |
Apr 18, 2024 | 13.88 | 13.99 | 13.88 | 13.96 | 40,792 | +0.05(+0.35%) |
Apr 17, 2024 | 14.01 | 14.01 | 13.86 | 13.91 | 95,396 | +0.05(+0.35%) |
Apr 16, 2024 | 13.74 | 13.92 | 13.71 | 13.86 | 121,135 | +0.06(+0.43%) |
Apr 15, 2024 | 14.01 | 14.01 | 13.76 | 13.81 | 127,146 | -0.14(-0.99%) |
Apr 12, 2024 | 14.01 | 14.12 | 13.93 | 13.94 | 95,757 | -0.11(-0.78%) |
Apr 11, 2024 | 14.04 | 14.13 | 13.99 | 14.05 | 129,938 | +0.05(+0.35%) |
Apr 10, 2024 | 14.15 | 14.18 | 13.96 | 14.00 | 59,676 | -0.20(-1.37%) |
Apr 09, 2024 | 14.22 | 14.29 | 14.18 | 14.20 | 66,480 | -0.02(-0.14%) |
Apr 08, 2024 | 14.25 | 14.29 | 14.16 | 14.22 | 81,136 | -0.04(-0.27%) |
Apr 05, 2024 | 14.37 | 14.37 | 14.18 | 14.26 | 88,275 | -0.05(-0.34%) |
Apr 04, 2024 | 14.35 | 14.36 | 14.26 | 14.31 | 77,186 | +0.06(+0.41%) |
Apr 03, 2024 | 14.20 | 14.30 | 14.10 | 14.25 | 84,197 | +0.04(+0.28%) |
Apr 02, 2024 | 14.14 | 14.24 | 14.07 | 14.21 | 161,515 | -0.08(-0.55%) |