Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 13.86 | 13.88 | 13.81 | 13.85 | 41,604 | -0.15(-1.07%) |
Jun 24, 2024 | 13.93 | 14.09 | 13.93 | 14.00 | 44,952 | +0.33(+2.41%) |
Jun 21, 2024 | 13.68 | 13.72 | 13.66 | 13.67 | 36,160 | -0.06(-0.44%) |
Jun 20, 2024 | 13.78 | 13.79 | 13.71 | 13.73 | 38,401 | -0.19(-1.36%) |
Jun 18, 2024 | 13.93 | 13.97 | 13.89 | 13.92 | 60,751 | +0.08(+0.58%) |
Jun 17, 2024 | 13.83 | 13.89 | 13.79 | 13.84 | 48,137 | +0.01(+0.07%) |
Jun 14, 2024 | 13.70 | 13.87 | 13.67 | 13.83 | 28,037 | -0.18(-1.28%) |
Jun 13, 2024 | 14.13 | 14.13 | 13.97 | 14.01 | 54,025 | -0.31(-2.16%) |
Jun 12, 2024 | 14.36 | 14.46 | 14.31 | 14.32 | 21,954 | +0.21(+1.48%) |
Jun 11, 2024 | 14.07 | 14.14 | 13.98 | 14.11 | 27,922 | +0.13(+0.94%) |
Jun 10, 2024 | 13.86 | 13.98 | 13.85 | 13.98 | 20,795 | -0.02(-0.14%) |
Jun 07, 2024 | 13.98 | 14.07 | 13.98 | 14.00 | 5,754 | -0.01(-0.07%) |
Jun 06, 2024 | 14.07 | 14.07 | 14.00 | 14.01 | 19,395 | -0.05(-0.36%) |
Jun 05, 2024 | 14.23 | 14.23 | 14.01 | 14.06 | 59,832 | +0.09(+0.64%) |
Jun 04, 2024 | 14.02 | 14.06 | 13.96 | 13.97 | 43,889 | -0.12(-0.85%) |
Jun 03, 2024 | 14.13 | 14.14 | 14.00 | 14.09 | 25,133 | -0.21(-1.47%) |
May 31, 2024 | 14.29 | 14.31 | 14.18 | 14.30 | 44,037 | +0.24(+1.71%) |
May 30, 2024 | 14.05 | 14.15 | 14.04 | 14.06 | 42,881 | +0.16(+1.15%) |
May 29, 2024 | 13.95 | 14.00 | 13.84 | 13.90 | 99,589 | -0.22(-1.56%) |
May 28, 2024 | 14.10 | 14.20 | 14.06 | 14.12 | 25,334 | +0.09(+0.64%) |
May 24, 2024 | 14.02 | 14.16 | 13.98 | 14.03 | 37,841 | +0.09(+0.65%) |
May 23, 2024 | 14.25 | 14.58 | 13.93 | 13.94 | 48,199 | -0.65(-4.46%) |
May 22, 2024 | 14.68 | 14.73 | 14.57 | 14.59 | 33,983 | -0.38(-2.54%) |
May 21, 2024 | 14.87 | 15.05 | 14.86 | 14.97 | 18,946 | -0.01(-0.07%) |
May 20, 2024 | 15.05 | 15.07 | 14.97 | 14.98 | 15,563 | -0.11(-0.73%) |
May 17, 2024 | 15.04 | 15.13 | 15.04 | 15.09 | 11,381 | -0.01(-0.07%) |
May 16, 2024 | 15.18 | 15.21 | 15.06 | 15.10 | 10,375 | -0.32(-2.08%) |
May 15, 2024 | 15.35 | 15.51 | 15.35 | 15.42 | 13,774 | -0.04(-0.26%) |
May 14, 2024 | 15.32 | 15.47 | 15.30 | 15.46 | 7,278 | -1.29(-7.70%) |
May 13, 2024 | 16.77 | 16.79 | 16.72 | 16.75 | 3,898 | +0.05(+0.33%) |
May 10, 2024 | 16.69 | 16.79 | 16.67 | 16.70 | 11,155 | -0.02(-0.09%) |
May 09, 2024 | 16.63 | 16.71 | 16.63 | 16.71 | 5,582 | +0.25(+1.54%) |
May 08, 2024 | 16.49 | 16.49 | 16.43 | 16.46 | 4,356 | +0.12(+0.71%) |
May 07, 2024 | 16.38 | 16.43 | 16.34 | 16.34 | 12,547 | +0.04(+0.21%) |
May 06, 2024 | 16.38 | 16.38 | 16.27 | 16.30 | 10,399 | +0.11(+0.65%) |
May 03, 2024 | 16.20 | 16.28 | 16.16 | 16.20 | 6,014 | +0.14(+0.87%) |
May 02, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 9,872 | +0.20(+1.26%) |
May 01, 2024 | 15.85 | 16.08 | 15.82 | 15.86 | 10,732 | -0.02(-0.13%) |
Apr 30, 2024 | 16.05 | 16.05 | 15.88 | 15.88 | 12,924 | -0.19(-1.18%) |
Apr 29, 2024 | 16.08 | 16.11 | 16.05 | 16.07 | 12,057 | +0.09(+0.56%) |
Apr 26, 2024 | 15.95 | 16.03 | 15.87 | 15.98 | 6,526 | -0.18(-1.11%) |
Apr 25, 2024 | 16.05 | 16.20 | 16.00 | 16.16 | 12,481 | -0.05(-0.31%) |
Apr 24, 2024 | 16.24 | 16.24 | 16.14 | 16.21 | 10,463 | +0.08(+0.49%) |
Apr 23, 2024 | 15.97 | 16.14 | 15.95 | 16.13 | 8,564 | +0.25(+1.58%) |
Apr 22, 2024 | 15.81 | 15.95 | 15.78 | 15.88 | 11,129 | +0.11(+0.70%) |
Apr 19, 2024 | 15.88 | 15.89 | 15.77 | 15.77 | 8,116 | -0.20(-1.25%) |
Apr 18, 2024 | 16.00 | 16.13 | 15.94 | 15.97 | 8,170 | +0.06(+0.38%) |
Apr 17, 2024 | 15.97 | 16.25 | 15.91 | 15.91 | 23,649 | -0.02(-0.13%) |
Apr 16, 2024 | 15.99 | 16.02 | 15.93 | 15.93 | 70,604 | -0.07(-0.44%) |
Apr 15, 2024 | 16.12 | 16.12 | 15.95 | 16.00 | 65,978 | -0.17(-1.03%) |
Apr 12, 2024 | 16.34 | 16.34 | 16.14 | 16.17 | 61,844 | -0.34(-2.04%) |
Apr 11, 2024 | 16.46 | 16.52 | 16.29 | 16.50 | 12,095 | +0.19(+1.18%) |
Apr 10, 2024 | 16.29 | 16.34 | 16.28 | 16.31 | 28,576 | -0.08(-0.48%) |
Apr 09, 2024 | 16.33 | 16.41 | 16.33 | 16.39 | 10,903 | +0.02(+0.11%) |
Apr 08, 2024 | 16.49 | 16.49 | 16.34 | 16.37 | 10,935 | -0.13(-0.79%) |
Apr 05, 2024 | 16.43 | 16.54 | 16.42 | 16.50 | 7,671 | +0.03(+0.18%) |
Apr 04, 2024 | 16.68 | 16.73 | 16.47 | 16.47 | 7,410 | -0.14(-0.84%) |
Apr 03, 2024 | 16.55 | 16.71 | 16.55 | 16.61 | 14,767 | +0.01(+0.06%) |
Apr 02, 2024 | 16.60 | 16.62 | 16.56 | 16.60 | 27,663 | -0.20(-1.19%) |