Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 13.93 | 14.00 | 13.78 | 14.00 | 3,784 | +0.01(+0.07%) |
Jun 27, 2024 | 13.90 | 13.99 | 13.67 | 13.99 | 4,308 | -0.01(-0.07%) |
Jun 26, 2024 | 13.88 | 14.00 | 13.80 | 14.00 | 3,506 | +0.34(+2.49%) |
Jun 25, 2024 | 14.02 | 14.05 | 13.66 | 13.66 | 8,357 | -0.36(-2.57%) |
Jun 24, 2024 | 14.04 | 14.10 | 14.02 | 14.02 | 4,780 | -0.16(-1.13%) |
Jun 21, 2024 | 14.16 | 14.20 | 14.16 | 14.18 | 4,918 | +0.17(+1.21%) |
Jun 18, 2024 | 14.01 | 277 | -0.19(-1.34%) | |||
Jun 17, 2024 | 13.91 | 14.20 | 13.91 | 14.20 | 3,004 | +0.35(+2.53%) |
Jun 14, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 625 | -0.35(-2.46%) |
Jun 13, 2024 | 13.75 | 14.20 | 13.21 | 14.20 | 4,431 | +0.43(+3.12%) |
Jun 12, 2024 | 13.74 | 14.11 | 13.74 | 13.77 | 2,708 | +0.06(+0.44%) |
Jun 11, 2024 | 13.70 | 13.71 | 13.70 | 13.71 | 580 | -0.30(-2.14%) |
Jun 10, 2024 | 14.00 | 14.01 | 13.80 | 14.01 | 2,728 | +0.17(+1.23%) |
Jun 07, 2024 | 13.79 | 14.05 | 13.65 | 13.84 | 2,574 | -0.07(-0.50%) |
Jun 06, 2024 | 13.90 | 13.91 | 13.90 | 13.91 | 1,977 | +0.27(+1.98%) |
Jun 05, 2024 | 13.85 | 14.10 | 13.64 | 13.64 | 3,318 | -0.28(-2.01%) |
Jun 04, 2024 | 14.00 | 14.00 | 13.79 | 13.92 | 4,795 | -0.19(-1.35%) |
Jun 03, 2024 | 14.17 | 14.17 | 13.78 | 14.11 | 3,970 | +0.39(+2.84%) |
May 31, 2024 | 13.89 | 14.79 | 13.58 | 13.72 | 10,476 | -0.20(-1.44%) |
May 30, 2024 | 14.10 | 14.30 | 13.92 | 13.92 | 2,486 | -0.25(-1.76%) |
May 29, 2024 | 14.01 | 14.21 | 14.01 | 14.17 | 2,135 | -0.01(-0.07%) |
May 28, 2024 | 14.54 | 14.88 | 14.18 | 14.18 | 3,921 | -0.32(-2.21%) |
May 24, 2024 | 14.01 | 14.90 | 13.97 | 14.50 | 8,328 | +0.70(+5.07%) |
May 23, 2024 | 14.04 | 14.10 | 13.76 | 13.80 | 4,920 | -0.40(-2.82%) |
May 22, 2024 | 14.25 | 14.30 | 13.85 | 14.20 | 4,690 | +0.30(+2.16%) |
May 21, 2024 | 13.68 | 14.00 | 13.68 | 13.90 | 2,015 | +0.24(+1.76%) |
May 20, 2024 | 13.77 | 14.32 | 13.66 | 13.66 | 3,853 | +0.05(+0.37%) |
May 17, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 438 | +0.01(+0.07%) |
May 15, 2024 | 13.60 | 193 | -0.10(-0.73%) | |||
May 13, 2024 | 13.70 | 331 | -0.07(-0.51%) | |||
May 10, 2024 | 13.73 | 13.77 | 13.59 | 13.77 | 3,331 | +0.14(+1.03%) |
May 09, 2024 | 13.58 | 13.63 | 13.58 | 13.63 | 1,142 | +0.02(+0.15%) |
May 08, 2024 | 13.66 | 13.85 | 13.46 | 13.61 | 2,099 | +0.24(+1.78%) |
May 07, 2024 | 13.58 | 14.06 | 13.37 | 13.37 | 8,456 | +0.01(+0.07%) |
May 06, 2024 | 13.18 | 13.55 | 13.12 | 13.36 | 10,682 | -0.01(-0.07%) |
May 03, 2024 | 13.34 | 13.37 | 13.18 | 13.37 | 3,804 | +0.49(+3.84%) |
May 02, 2024 | 13.18 | 13.40 | 12.88 | 12.88 | 1,205 | -0.37(-2.77%) |
Apr 30, 2024 | 13.24 | 284 | -0.26(-1.91%) | |||
Apr 29, 2024 | 13.84 | 13.84 | 13.50 | 13.50 | 1,457 | -0.07(-0.51%) |
Apr 26, 2024 | 13.68 | 13.72 | 13.57 | 13.57 | 3,248 | -0.09(-0.65%) |
Apr 25, 2024 | 13.40 | 13.81 | 13.40 | 13.66 | 1,656 | +0.01(+0.07%) |
Apr 24, 2024 | 13.41 | 13.65 | 13.36 | 13.65 | 5,434 | +0.28(+2.07%) |
Apr 22, 2024 | 13.37 | 319 | +0.08(+0.60%) | |||
Apr 19, 2024 | 13.36 | 13.61 | 13.29 | 13.29 | 11,402 | +0.11(+0.83%) |
Apr 18, 2024 | 13.02 | 13.20 | 13.02 | 13.18 | 2,002 | -0.13(-0.97%) |
Apr 17, 2024 | 12.89 | 13.31 | 12.89 | 13.31 | 1,542 | +0.31(+2.37%) |
Apr 15, 2024 | 13.01 | 418 | -0.57(-4.17%) | |||
Apr 12, 2024 | 13.11 | 13.57 | 12.98 | 13.57 | 1,804 | +0.11(+0.81%) |
Apr 11, 2024 | 12.98 | 13.46 | 12.98 | 13.46 | 1,079 | +0.29(+2.18%) |
Apr 10, 2024 | 13.37 | 13.37 | 13.17 | 13.17 | 2,997 | -0.30(-2.20%) |
Apr 09, 2024 | 13.64 | 13.64 | 13.47 | 13.47 | 1,467 | -0.18(-1.31%) |
Apr 08, 2024 | 13.64 | 13.65 | 13.64 | 13.65 | 322 | -0.11(-0.79%) |
Apr 05, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 661 | -0.48(-3.34%) |
Apr 04, 2024 | 13.61 | 14.23 | 13.47 | 14.23 | 2,508 | +0.28(+1.99%) |
Apr 03, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 611 | -0.07(-0.49%) |
Apr 02, 2024 | 13.50 | 14.03 | 13.47 | 14.03 | 1,136 | +0.22(+1.58%) |