Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 14.13 | 14.32 | 14.13 | 14.25 | 389,195 | -0.05(-0.35%) |
Jun 27, 2024 | 14.33 | 14.37 | 14.24 | 14.30 | 117,331 | -0.21(-1.45%) |
Jun 26, 2024 | 14.42 | 14.59 | 14.42 | 14.51 | 205,349 | -0.07(-0.48%) |
Jun 25, 2024 | 14.50 | 14.62 | 14.49 | 14.58 | 300,432 | -0.04(-0.27%) |
Jun 24, 2024 | 14.63 | 14.76 | 14.61 | 14.62 | 283,113 | +0.02(+0.14%) |
Jun 21, 2024 | 14.63 | 14.69 | 14.56 | 14.60 | 190,029 | +0.17(+1.18%) |
Jun 20, 2024 | 14.32 | 14.48 | 14.32 | 14.43 | 205,402 | +0.23(+1.62%) |
Jun 18, 2024 | 14.25 | 14.25 | 14.18 | 14.20 | 599,376 | +0.07(+0.50%) |
Jun 17, 2024 | 14.20 | 14.21 | 14.11 | 14.13 | 225,489 | +0.01(+0.07%) |
Jun 14, 2024 | 14.04 | 14.21 | 13.98 | 14.12 | 274,621 | -0.52(-3.55%) |
Jun 13, 2024 | 14.83 | 14.83 | 14.57 | 14.64 | 295,457 | -0.47(-3.11%) |
Jun 12, 2024 | 15.28 | 15.31 | 15.10 | 15.11 | 1,210,950 | -0.22(-1.44%) |
Jun 11, 2024 | 15.07 | 15.36 | 15.04 | 15.33 | 198,386 | -0.36(-2.29%) |
Jun 10, 2024 | 15.40 | 15.70 | 15.39 | 15.69 | 118,701 | -0.54(-3.33%) |
Jun 07, 2024 | 16.18 | 16.35 | 16.16 | 16.23 | 471,067 | -0.63(-3.74%) |
Jun 06, 2024 | 16.81 | 16.89 | 16.80 | 16.86 | 50,186 | -0.08(-0.48%) |
Jun 05, 2024 | 16.98 | 17.09 | 16.83 | 16.94 | 135,410 | -0.04(-0.22%) |
Jun 04, 2024 | 16.89 | 16.98 | 16.84 | 16.98 | 101,461 | -0.03(-0.18%) |
Jun 03, 2024 | 16.87 | 17.02 | 16.83 | 17.01 | 328,379 | +0.09(+0.53%) |
May 31, 2024 | 16.79 | 16.97 | 16.79 | 16.92 | 103,565 | +0.23(+1.38%) |
May 30, 2024 | 16.68 | 16.74 | 16.64 | 16.69 | 82,069 | +0.02(+0.12%) |
May 29, 2024 | 16.71 | 16.73 | 16.63 | 16.67 | 95,312 | -0.14(-0.83%) |
May 28, 2024 | 16.83 | 16.90 | 16.78 | 16.81 | 96,045 | +0.01(+0.06%) |
May 24, 2024 | 16.71 | 16.82 | 16.71 | 16.80 | 68,919 | +0.09(+0.54%) |
May 23, 2024 | 16.88 | 16.92 | 16.68 | 16.71 | 98,290 | -0.22(-1.30%) |
May 22, 2024 | 17.00 | 17.04 | 16.90 | 16.93 | 71,148 | -0.12(-0.70%) |
May 21, 2024 | 16.89 | 17.05 | 16.83 | 17.05 | 64,333 | +0.04(+0.24%) |
May 20, 2024 | 17.00 | 17.04 | 16.96 | 17.01 | 91,291 | -0.14(-0.82%) |
May 17, 2024 | 17.01 | 17.29 | 17.00 | 17.15 | 67,690 | +0.04(+0.23%) |
May 16, 2024 | 17.13 | 17.22 | 17.09 | 17.11 | 67,919 | -0.19(-1.10%) |
May 15, 2024 | 17.27 | 17.33 | 17.22 | 17.30 | 83,770 | +0.16(+0.95%) |
May 14, 2024 | 17.15 | 17.17 | 17.10 | 17.14 | 54,701 | +0.16(+0.93%) |
May 13, 2024 | 16.90 | 17.05 | 16.90 | 16.98 | 56,978 | -0.07(-0.42%) |
May 10, 2024 | 17.15 | 17.18 | 17.02 | 17.05 | 56,491 | +0.08(+0.47%) |
May 09, 2024 | 16.92 | 17.02 | 16.92 | 16.97 | 73,091 | +0.11(+0.65%) |
May 08, 2024 | 16.83 | 16.92 | 16.80 | 16.86 | 72,196 | +0.22(+1.32%) |
May 07, 2024 | 16.64 | 16.71 | 16.61 | 16.64 | 118,832 | +0.18(+1.09%) |
May 06, 2024 | 16.49 | 16.54 | 16.45 | 16.46 | 69,532 | +0.06(+0.37%) |
May 03, 2024 | 16.41 | 16.50 | 16.28 | 16.40 | 95,898 | +0.01(+0.06%) |
May 02, 2024 | 16.44 | 16.44 | 16.28 | 16.39 | 98,652 | -0.98(-5.64%) |
May 01, 2024 | 17.48 | 17.62 | 17.12 | 17.37 | 60,325 | -0.08(-0.46%) |
Apr 30, 2024 | 17.41 | 17.50 | 17.37 | 17.45 | 82,708 | -0.04(-0.23%) |
Apr 29, 2024 | 17.36 | 17.52 | 17.36 | 17.49 | 78,904 | +0.19(+1.10%) |
Apr 26, 2024 | 17.39 | 17.39 | 17.25 | 17.30 | 102,636 | +0.06(+0.35%) |
Apr 25, 2024 | 17.16 | 17.35 | 17.07 | 17.24 | 59,382 | -0.09(-0.52%) |
Apr 24, 2024 | 17.07 | 17.33 | 17.07 | 17.33 | 64,997 | +0.09(+0.52%) |
Apr 23, 2024 | 17.20 | 17.38 | 17.13 | 17.24 | 124,550 | +0.06(+0.35%) |
Apr 22, 2024 | 16.92 | 17.18 | 16.85 | 17.18 | 91,028 | +0.11(+0.64%) |
Apr 19, 2024 | 16.81 | 17.10 | 16.81 | 17.07 | 78,590 | +0.14(+0.83%) |
Apr 18, 2024 | 16.89 | 17.00 | 16.86 | 16.93 | 103,065 | +0.04(+0.21%) |
Apr 17, 2024 | 16.74 | 16.91 | 16.71 | 16.89 | 224,739 | +0.18(+1.05%) |
Apr 16, 2024 | 16.69 | 16.79 | 16.66 | 16.72 | 109,925 | -0.00(-0.01%) |
Apr 15, 2024 | 16.83 | 16.90 | 16.71 | 16.72 | 126,275 | -0.16(-0.93%) |
Apr 12, 2024 | 16.87 | 16.95 | 16.84 | 16.88 | 253,627 | +0.04(+0.24%) |
Apr 11, 2024 | 16.87 | 16.87 | 16.63 | 16.84 | 84,374 | -0.05(-0.30%) |
Apr 10, 2024 | 16.73 | 16.91 | 16.71 | 16.89 | 77,412 | -0.20(-1.17%) |
Apr 09, 2024 | 17.12 | 17.17 | 17.05 | 17.09 | 80,208 | +0.15(+0.89%) |
Apr 08, 2024 | 16.98 | 16.98 | 16.88 | 16.94 | 81,461 | +0.16(+0.95%) |
Apr 05, 2024 | 16.64 | 16.79 | 16.57 | 16.78 | 92,755 | -0.02(-0.09%) |
Apr 04, 2024 | 16.97 | 16.98 | 16.79 | 16.80 | 175,851 | -0.10(-0.62%) |
Apr 03, 2024 | 16.86 | 16.90 | 16.80 | 16.90 | 83,950 | +0.12(+0.72%) |
Apr 02, 2024 | 16.75 | 16.85 | 16.75 | 16.78 | 90,315 | +0.04(+0.24%) |