Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 14.00 | 14.10 | 13.84 | 14.07 | 292,132 | +0.17(+1.22%) |
Jun 17, 2024 | 13.70 | 13.97 | 13.69 | 13.90 | 167,256 | +0.17(+1.24%) |
Jun 14, 2024 | 13.80 | 13.92 | 13.68 | 13.73 | 222,782 | -0.17(-1.22%) |
Jun 13, 2024 | 13.91 | 14.05 | 13.87 | 13.90 | 174,120 | +0.03(+0.22%) |
Jun 12, 2024 | 14.13 | 14.24 | 13.79 | 13.87 | 219,926 | -0.12(-0.86%) |
Jun 11, 2024 | 13.97 | 14.17 | 13.89 | 13.99 | 248,119 | -0.13(-0.92%) |
Jun 10, 2024 | 14.17 | 14.24 | 13.84 | 14.12 | 248,014 | +0.25(+1.80%) |
Jun 07, 2024 | 13.98 | 14.21 | 13.82 | 13.87 | 261,820 | -0.03(-0.22%) |
Jun 06, 2024 | 14.05 | 14.06 | 13.45 | 13.90 | 524,552 | -0.51(-3.54%) |
Jun 05, 2024 | 14.26 | 14.44 | 14.12 | 14.41 | 150,047 | +0.20(+1.41%) |
Jun 04, 2024 | 14.33 | 14.37 | 14.11 | 14.21 | 102,895 | -0.22(-1.52%) |
Jun 03, 2024 | 14.56 | 14.77 | 14.29 | 14.43 | 139,078 | -0.18(-1.23%) |
May 31, 2024 | 14.79 | 14.99 | 14.55 | 14.61 | 118,566 | -0.18(-1.22%) |
May 30, 2024 | 14.94 | 15.10 | 14.77 | 14.79 | 124,383 | -0.06(-0.40%) |
May 29, 2024 | 14.83 | 15.06 | 14.79 | 14.85 | 143,139 | -0.28(-1.85%) |
May 28, 2024 | 14.86 | 15.24 | 14.86 | 15.13 | 228,335 | +0.29(+1.95%) |
May 24, 2024 | 14.74 | 14.90 | 14.65 | 14.84 | 192,242 | +0.45(+3.13%) |
May 23, 2024 | 14.97 | 15.00 | 14.30 | 14.39 | 262,932 | -0.25(-1.71%) |
May 22, 2024 | 13.47 | 14.95 | 13.47 | 14.64 | 407,845 | +1.15(+8.52%) |
May 21, 2024 | 13.59 | 13.69 | 13.33 | 13.49 | 309,987 | -0.09(-0.66%) |
May 20, 2024 | 13.59 | 13.79 | 13.56 | 13.58 | 378,753 | -0.22(-1.59%) |
May 17, 2024 | 13.93 | 13.94 | 13.64 | 13.80 | 172,380 | +0.01(+0.07%) |
May 16, 2024 | 13.70 | 13.89 | 13.68 | 13.79 | 302,828 | +0.09(+0.66%) |
May 15, 2024 | 13.98 | 14.05 | 13.59 | 13.70 | 393,581 | -0.20(-1.44%) |
May 14, 2024 | 14.12 | 14.29 | 13.78 | 13.90 | 348,247 | -0.11(-0.79%) |
May 13, 2024 | 14.53 | 14.75 | 13.60 | 14.01 | 505,297 | -0.99(-6.60%) |
May 10, 2024 | 14.62 | 15.22 | 14.12 | 15.00 | 443,956 | -0.51(-3.29%) |
May 09, 2024 | 15.07 | 15.53 | 15.07 | 15.51 | 171,754 | +0.34(+2.24%) |
May 08, 2024 | 15.27 | 15.37 | 15.16 | 15.17 | 110,316 | -0.22(-1.43%) |
May 07, 2024 | 15.52 | 15.68 | 15.38 | 15.39 | 156,813 | -0.19(-1.22%) |
May 06, 2024 | 15.70 | 15.79 | 15.56 | 15.58 | 121,222 | +0.02(+0.13%) |
May 03, 2024 | 16.00 | 16.00 | 15.51 | 15.56 | 99,677 | -0.38(-2.38%) |
May 02, 2024 | 15.80 | 16.08 | 15.73 | 15.94 | 129,742 | +0.33(+2.11%) |
May 01, 2024 | 15.41 | 15.91 | 15.41 | 15.61 | 127,934 | +0.17(+1.10%) |
Apr 30, 2024 | 15.60 | 15.66 | 15.37 | 15.44 | 122,696 | -0.31(-1.97%) |
Apr 29, 2024 | 15.89 | 16.16 | 15.70 | 15.75 | 118,771 | -0.16(-1.01%) |
Apr 26, 2024 | 16.20 | 16.29 | 15.80 | 15.91 | 100,607 | -0.21(-1.30%) |
Apr 25, 2024 | 15.33 | 16.14 | 15.32 | 16.12 | 185,874 | +0.67(+4.34%) |
Apr 24, 2024 | 15.45 | 15.51 | 15.37 | 15.45 | 135,686 | -0.06(-0.39%) |
Apr 23, 2024 | 15.60 | 15.83 | 15.50 | 15.51 | 128,505 | -0.04(-0.26%) |
Apr 22, 2024 | 16.03 | 16.03 | 15.55 | 15.55 | 157,507 | -0.49(-3.05%) |
Apr 19, 2024 | 15.41 | 16.08 | 15.41 | 16.04 | 129,288 | +0.56(+3.62%) |
Apr 18, 2024 | 15.43 | 15.68 | 15.34 | 15.48 | 126,171 | +0.08(+0.52%) |
Apr 17, 2024 | 15.62 | 15.75 | 15.38 | 15.40 | 83,959 | -0.08(-0.52%) |
Apr 16, 2024 | 15.50 | 15.69 | 15.32 | 15.48 | 106,932 | -0.12(-0.77%) |
Apr 15, 2024 | 15.96 | 16.03 | 15.59 | 15.60 | 153,574 | -0.24(-1.52%) |
Apr 12, 2024 | 15.76 | 16.00 | 15.71 | 15.84 | 101,085 | +0.05(+0.32%) |
Apr 11, 2024 | 15.73 | 15.89 | 15.51 | 15.79 | 101,963 | +0.03(+0.19%) |
Apr 10, 2024 | 15.58 | 15.91 | 15.46 | 15.76 | 184,239 | -0.26(-1.62%) |
Apr 09, 2024 | 15.92 | 16.23 | 15.82 | 16.02 | 89,918 | +0.13(+0.82%) |
Apr 08, 2024 | 15.54 | 16.07 | 15.52 | 15.89 | 122,783 | +0.44(+2.85%) |
Apr 05, 2024 | 15.33 | 15.49 | 15.21 | 15.45 | 114,813 | +0.05(+0.32%) |
Apr 04, 2024 | 15.71 | 15.82 | 15.39 | 15.40 | 178,525 | -0.10(-0.65%) |
Apr 03, 2024 | 15.33 | 15.70 | 15.30 | 15.50 | 193,708 | +0.22(+1.44%) |
Apr 02, 2024 | 15.32 | 15.57 | 15.10 | 15.28 | 219,178 | -0.06(-0.39%) |