Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 14.62 | 14.86 | 14.50 | 14.51 | 13,186 | +0.14(+1.00%) |
Jun 11, 2024 | 14.41 | 14.45 | 14.28 | 14.37 | 38,281 | -0.22(-1.51%) |
Jun 10, 2024 | 14.39 | 14.60 | 14.28 | 14.59 | 49,848 | +0.17(+1.18%) |
Jun 07, 2024 | 14.54 | 14.59 | 14.35 | 14.42 | 22,144 | -0.24(-1.64%) |
Jun 06, 2024 | 14.72 | 14.80 | 14.66 | 14.66 | 22,395 | -0.18(-1.21%) |
Jun 05, 2024 | 14.70 | 14.92 | 14.68 | 14.84 | 12,570 | +0.11(+0.71%) |
Jun 04, 2024 | 14.84 | 14.84 | 14.65 | 14.73 | 11,971 | -0.15(-0.97%) |
Jun 03, 2024 | 14.99 | 15.07 | 14.86 | 14.88 | 13,332 | -0.05(-0.33%) |
May 31, 2024 | 14.91 | 14.98 | 14.73 | 14.93 | 26,190 | -0.03(-0.20%) |
May 30, 2024 | 14.71 | 14.98 | 14.71 | 14.96 | 31,142 | +0.33(+2.26%) |
May 29, 2024 | 14.77 | 14.77 | 14.61 | 14.63 | 11,005 | -0.31(-2.07%) |
May 28, 2024 | 14.97 | 15.05 | 14.88 | 14.94 | 28,199 | +0.21(+1.43%) |
May 24, 2024 | 14.48 | 14.77 | 14.48 | 14.73 | 19,993 | +0.29(+2.01%) |
May 23, 2024 | 14.78 | 14.78 | 14.41 | 14.44 | 19,218 | -0.30(-2.04%) |
May 22, 2024 | 14.46 | 14.80 | 14.46 | 14.74 | 38,379 | +0.31(+2.15%) |
May 21, 2024 | 14.36 | 14.47 | 14.31 | 14.43 | 19,369 | -0.04(-0.28%) |
May 20, 2024 | 14.47 | 14.50 | 14.42 | 14.47 | 9,359 | -0.01(-0.07%) |
May 17, 2024 | 14.46 | 14.56 | 14.38 | 14.48 | 69,341 | -0.07(-0.48%) |
May 16, 2024 | 14.65 | 14.65 | 14.53 | 14.55 | 23,128 | -0.08(-0.55%) |
May 15, 2024 | 14.65 | 14.72 | 14.51 | 14.63 | 56,044 | +0.07(+0.48%) |
May 14, 2024 | 14.44 | 14.62 | 14.44 | 14.56 | 41,272 | +0.31(+2.18%) |
May 13, 2024 | 14.02 | 14.33 | 14.02 | 14.25 | 32,516 | +0.18(+1.28%) |
May 10, 2024 | 14.26 | 14.26 | 14.06 | 14.07 | 27,882 | -0.18(-1.26%) |
May 09, 2024 | 14.09 | 14.30 | 14.08 | 14.25 | 14,993 | +0.18(+1.28%) |
May 08, 2024 | 14.01 | 14.11 | 13.96 | 14.07 | 19,511 | -0.06(-0.42%) |
May 07, 2024 | 14.19 | 14.24 | 14.09 | 14.13 | 20,273 | -0.02(-0.14%) |
May 06, 2024 | 14.04 | 14.17 | 14.04 | 14.15 | 29,974 | +0.11(+0.76%) |
May 03, 2024 | 13.93 | 14.10 | 13.93 | 14.04 | 13,588 | +0.24(+1.77%) |
May 02, 2024 | 13.63 | 13.91 | 13.58 | 13.80 | 18,653 | +0.27(+2.00%) |
May 01, 2024 | 13.54 | 13.73 | 13.44 | 13.53 | 76,686 | +0.08(+0.59%) |
Apr 30, 2024 | 13.58 | 13.60 | 13.45 | 13.45 | 7,957 | -0.24(-1.75%) |
Apr 29, 2024 | 13.55 | 13.74 | 13.55 | 13.69 | 28,894 | +0.28(+2.09%) |
Apr 26, 2024 | 13.32 | 13.46 | 13.32 | 13.41 | 21,489 | +0.19(+1.44%) |
Apr 25, 2024 | 13.20 | 13.27 | 13.07 | 13.22 | 15,710 | -0.17(-1.27%) |
Apr 24, 2024 | 13.38 | 13.41 | 13.27 | 13.39 | 13,063 | +0.03(+0.22%) |
Apr 23, 2024 | 13.20 | 13.46 | 13.20 | 13.36 | 14,839 | +0.17(+1.29%) |
Apr 22, 2024 | 13.15 | 13.28 | 13.10 | 13.19 | 24,902 | -0.07(-0.53%) |
Apr 19, 2024 | 13.26 | 13.37 | 13.16 | 13.26 | 25,894 | -0.09(-0.67%) |
Apr 18, 2024 | 13.35 | 13.47 | 13.29 | 13.35 | 25,556 | +0.06(+0.45%) |
Apr 17, 2024 | 13.36 | 13.39 | 13.25 | 13.29 | 30,669 | +0.13(+0.99%) |
Apr 16, 2024 | 13.28 | 13.28 | 13.15 | 13.16 | 23,686 | -0.23(-1.72%) |
Apr 15, 2024 | 13.69 | 13.69 | 13.35 | 13.39 | 21,482 | -0.29(-2.16%) |
Apr 12, 2024 | 13.87 | 13.94 | 13.65 | 13.69 | 18,096 | -0.21(-1.55%) |
Apr 11, 2024 | 13.99 | 13.99 | 13.75 | 13.90 | 25,505 | -0.07(-0.50%) |
Apr 10, 2024 | 14.05 | 14.05 | 13.78 | 13.97 | 23,648 | -0.36(-2.51%) |
Apr 09, 2024 | 14.19 | 14.35 | 14.18 | 14.33 | 33,172 | +0.25(+1.78%) |
Apr 08, 2024 | 14.03 | 14.15 | 14.03 | 14.08 | 30,673 | +0.16(+1.15%) |
Apr 05, 2024 | 13.90 | 13.95 | 13.80 | 13.92 | 16,284 | -0.08(-0.57%) |
Apr 04, 2024 | 14.14 | 14.29 | 13.90 | 14.00 | 27,319 | +0.03(+0.21%) |
Apr 03, 2024 | 13.84 | 14.04 | 13.80 | 13.97 | 45,839 | +0.00(+0.00%) |
Apr 02, 2024 | 14.07 | 14.07 | 13.89 | 13.97 | 77,795 | -0.17(-1.20%) |