Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 13.75 | 13.97 | 13.61 | 13.91 | 35,610 | -0.06(-0.43%) |
Jun 12, 2024 | 13.82 | 14.06 | 13.82 | 13.97 | 78,730 | +0.10(+0.72%) |
Jun 11, 2024 | 13.91 | 13.91 | 13.72 | 13.87 | 52,201 | -0.04(-0.29%) |
Jun 10, 2024 | 14.04 | 14.09 | 13.83 | 13.91 | 195,154 | +0.01(+0.07%) |
Jun 07, 2024 | 14.00 | 14.07 | 13.80 | 13.90 | 65,509 | +0.03(+0.22%) |
Jun 06, 2024 | 13.84 | 14.00 | 13.77 | 13.87 | 59,265 | +0.01(+0.07%) |
Jun 05, 2024 | 13.78 | 14.12 | 13.55 | 13.86 | 109,861 | +0.08(+0.58%) |
Jun 04, 2024 | 13.96 | 14.16 | 13.69 | 13.78 | 160,779 | -0.54(-3.77%) |
Jun 03, 2024 | 13.90 | 14.56 | 13.90 | 14.32 | 138,574 | +0.30(+2.14%) |
May 31, 2024 | 14.00 | 14.03 | 13.96 | 14.02 | 3,891 | +0.12(+0.86%) |
May 30, 2024 | 14.05 | 14.06 | 13.90 | 13.90 | 31,657 | -0.15(-1.07%) |
May 29, 2024 | 14.05 | 14.10 | 14.02 | 14.05 | 22,956 | -0.02(-0.14%) |
May 28, 2024 | 14.02 | 14.24 | 14.02 | 14.07 | 29,219 | -0.02(-0.14%) |
May 24, 2024 | 14.13 | 14.13 | 14.08 | 14.09 | 5,387 | +0.07(+0.50%) |
May 23, 2024 | 14.05 | 14.11 | 14.01 | 14.02 | 12,882 | -0.09(-0.64%) |
May 22, 2024 | 14.27 | 14.30 | 14.10 | 14.11 | 7,912 | -0.09(-0.63%) |
May 21, 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 5,965 | -0.25(-1.73%) |
May 20, 2024 | 14.36 | 14.45 | 14.28 | 14.45 | 4,703 | +0.17(+1.19%) |
May 17, 2024 | 14.32 | 14.33 | 14.28 | 14.28 | 7,528 | -0.13(-0.93%) |
May 16, 2024 | 14.47 | 14.60 | 14.41 | 14.41 | 11,522 | +0.11(+0.80%) |
May 15, 2024 | 14.26 | 14.56 | 14.14 | 14.30 | 40,793 | +0.21(+1.49%) |
May 14, 2024 | 14.04 | 14.11 | 13.95 | 14.09 | 82,210 | +0.04(+0.25%) |
May 13, 2024 | 14.04 | 14.20 | 14.04 | 14.05 | 21,306 | -0.02(-0.11%) |
May 10, 2024 | 14.18 | 14.18 | 14.04 | 14.07 | 15,877 | -0.03(-0.21%) |
May 09, 2024 | 14.04 | 14.34 | 14.04 | 14.10 | 22,867 | +0.00(+0.00%) |
May 08, 2024 | 14.40 | 14.40 | 14.05 | 14.10 | 22,252 | -0.06(-0.42%) |
May 07, 2024 | 14.57 | 14.65 | 14.06 | 14.16 | 60,988 | -0.18(-1.24%) |
May 06, 2024 | 14.50 | 14.50 | 14.34 | 14.34 | 37,066 | -0.12(-0.84%) |
May 03, 2024 | 14.70 | 14.70 | 14.40 | 14.46 | 70,356 | -0.29(-1.97%) |
May 02, 2024 | 14.79 | 14.79 | 14.74 | 14.75 | 2,728 | +0.01(+0.07%) |
May 01, 2024 | 14.75 | 15.00 | 14.71 | 14.74 | 35,844 | +0.09(+0.61%) |
Apr 30, 2024 | 14.82 | 15.00 | 14.65 | 14.65 | 40,914 | -0.10(-0.68%) |
Apr 29, 2024 | 14.75 | 14.82 | 14.75 | 14.75 | 20,469 | +0.00(+0.00%) |
Apr 26, 2024 | 14.92 | 14.92 | 14.75 | 14.75 | 31,161 | -0.24(-1.60%) |
Apr 25, 2024 | 14.78 | 15.00 | 14.78 | 14.99 | 67,907 | +0.17(+1.15%) |
Apr 24, 2024 | 14.75 | 14.85 | 14.75 | 14.82 | 24,609 | +0.04(+0.27%) |
Apr 23, 2024 | 14.77 | 14.82 | 14.71 | 14.78 | 44,627 | +0.01(+0.05%) |
Apr 22, 2024 | 14.81 | 14.85 | 14.71 | 14.77 | 47,423 | +0.10(+0.70%) |
Apr 19, 2024 | 14.81 | 14.84 | 14.65 | 14.67 | 22,769 | -0.18(-1.21%) |
Apr 18, 2024 | 14.84 | 14.85 | 14.65 | 14.85 | 15,139 | +0.00(+0.00%) |
Apr 17, 2024 | 14.91 | 14.94 | 14.84 | 14.85 | 14,435 | +0.01(+0.07%) |
Apr 16, 2024 | 14.91 | 14.96 | 14.84 | 14.84 | 15,104 | -0.12(-0.80%) |
Apr 15, 2024 | 15.15 | 15.15 | 14.79 | 14.96 | 38,017 | +0.06(+0.40%) |
Apr 12, 2024 | 14.94 | 14.94 | 14.85 | 14.90 | 35,786 | -0.01(-0.07%) |
Apr 11, 2024 | 14.94 | 14.96 | 14.91 | 14.91 | 46,457 | -0.04(-0.27%) |
Apr 10, 2024 | 14.74 | 14.96 | 14.74 | 14.95 | 98,857 | +0.25(+1.70%) |
Apr 09, 2024 | 14.83 | 14.88 | 14.70 | 14.70 | 7,402 | -0.24(-1.57%) |
Apr 08, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 5,373 | +0.13(+0.91%) |
Apr 05, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 6,322 | +0.02(+0.11%) |
Apr 04, 2024 | 14.81 | 14.95 | 14.78 | 14.78 | 43,331 | -0.12(-0.78%) |
Apr 03, 2024 | 14.86 | 14.95 | 14.86 | 14.90 | 24,429 | -0.05(-0.33%) |
Apr 02, 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 20,821 | +0.07(+0.47%) |