Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.99 | 16.06 | 15.78 | 15.98 | 294,189 | -0.04(-0.25%) |
Jun 13, 2024 | 16.25 | 16.26 | 16.00 | 16.02 | 179,847 | -0.27(-1.66%) |
Jun 12, 2024 | 16.18 | 16.36 | 16.14 | 16.29 | 211,294 | +0.13(+0.78%) |
Jun 11, 2024 | 16.12 | 16.21 | 16.09 | 16.16 | 114,685 | -0.01(-0.06%) |
Jun 10, 2024 | 16.29 | 16.31 | 16.17 | 16.17 | 119,852 | -0.12(-0.72%) |
Jun 07, 2024 | 16.16 | 16.32 | 16.16 | 16.29 | 128,254 | +0.06(+0.36%) |
Jun 06, 2024 | 16.23 | 16.25 | 16.17 | 16.23 | 88,616 | +0.00(+0.00%) |
Jun 05, 2024 | 16.25 | 16.26 | 16.09 | 16.23 | 129,167 | +0.06(+0.36%) |
Jun 04, 2024 | 16.21 | 16.28 | 16.16 | 16.17 | 129,414 | -0.04(-0.24%) |
Jun 03, 2024 | 16.09 | 16.22 | 16.09 | 16.21 | 121,193 | +0.18(+1.10%) |
May 31, 2024 | 15.99 | 16.05 | 15.97 | 16.04 | 104,978 | +0.09(+0.55%) |
May 30, 2024 | 15.91 | 15.95 | 15.83 | 15.95 | 66,744 | +0.08(+0.49%) |
May 29, 2024 | 15.78 | 15.93 | 15.70 | 15.87 | 123,594 | +0.07(+0.43%) |
May 28, 2024 | 15.89 | 15.93 | 15.77 | 15.80 | 120,041 | -0.09(-0.55%) |
May 24, 2024 | 15.78 | 15.89 | 15.75 | 15.89 | 88,658 | +0.19(+1.18%) |
May 23, 2024 | 15.77 | 15.78 | 15.66 | 15.70 | 76,248 | -0.04(-0.25%) |
May 22, 2024 | 15.92 | 15.92 | 15.69 | 15.74 | 89,281 | -0.20(-1.22%) |
May 21, 2024 | 15.85 | 15.95 | 15.82 | 15.94 | 117,775 | +0.14(+0.86%) |
May 20, 2024 | 15.85 | 15.88 | 15.80 | 15.80 | 113,657 | -0.01(-0.06%) |
May 17, 2024 | 15.75 | 15.84 | 15.74 | 15.81 | 91,721 | +0.05(+0.31%) |
May 16, 2024 | 15.67 | 15.79 | 15.64 | 15.76 | 127,347 | +0.08(+0.50%) |
May 15, 2024 | 15.80 | 15.84 | 15.69 | 15.69 | 122,621 | -0.05(-0.31%) |
May 14, 2024 | 15.65 | 15.77 | 15.65 | 15.73 | 84,397 | +0.08(+0.50%) |
May 13, 2024 | 15.81 | 15.83 | 15.65 | 15.66 | 111,020 | -0.16(-0.99%) |
May 10, 2024 | 15.68 | 15.81 | 15.61 | 15.81 | 227,566 | +0.20(+1.31%) |
May 09, 2024 | 15.31 | 15.65 | 15.27 | 15.61 | 295,735 | +0.37(+2.43%) |
May 08, 2024 | 15.20 | 15.28 | 15.15 | 15.24 | 114,877 | +0.06(+0.39%) |
May 07, 2024 | 15.27 | 15.27 | 15.17 | 15.18 | 106,536 | -0.01(-0.06%) |
May 06, 2024 | 15.08 | 15.24 | 15.08 | 15.19 | 118,262 | +0.14(+0.91%) |
May 03, 2024 | 15.19 | 15.19 | 15.04 | 15.05 | 99,277 | -0.03(-0.19%) |
May 02, 2024 | 15.20 | 15.20 | 15.05 | 15.08 | 102,189 | -0.04(-0.26%) |
May 01, 2024 | 15.00 | 15.21 | 14.97 | 15.12 | 103,454 | +0.14(+0.91%) |
Apr 30, 2024 | 15.16 | 15.18 | 14.98 | 14.98 | 149,098 | -0.18(-1.16%) |
Apr 29, 2024 | 15.16 | 15.20 | 15.10 | 15.16 | 125,118 | +0.02(+0.13%) |
Apr 26, 2024 | 14.92 | 15.15 | 14.88 | 15.14 | 130,777 | +0.25(+1.70%) |
Apr 25, 2024 | 15.06 | 15.06 | 14.89 | 14.89 | 133,194 | -0.26(-1.74%) |
Apr 24, 2024 | 15.02 | 15.16 | 14.96 | 15.15 | 237,677 | +0.12(+0.78%) |
Apr 23, 2024 | 14.87 | 15.04 | 14.82 | 15.03 | 363,022 | +0.20(+1.31%) |
Apr 22, 2024 | 14.78 | 14.87 | 14.74 | 14.84 | 192,243 | +0.08(+0.53%) |
Apr 19, 2024 | 14.61 | 14.77 | 14.58 | 14.76 | 118,611 | +0.15(+1.00%) |
Apr 18, 2024 | 14.56 | 14.65 | 14.49 | 14.61 | 120,785 | +0.07(+0.47%) |
Apr 17, 2024 | 14.50 | 14.60 | 14.50 | 14.54 | 98,706 | +0.11(+0.74%) |
Apr 16, 2024 | 14.44 | 14.50 | 14.39 | 14.44 | 146,075 | -0.07(-0.47%) |
Apr 15, 2024 | 14.68 | 14.76 | 14.45 | 14.50 | 238,464 | +0.04(+0.27%) |
Apr 12, 2024 | 14.68 | 14.74 | 14.39 | 14.47 | 232,915 | -0.24(-1.66%) |
Apr 11, 2024 | 14.67 | 14.77 | 14.62 | 14.71 | 194,651 | +0.07(+0.47%) |
Apr 10, 2024 | 14.68 | 14.76 | 14.61 | 14.64 | 172,923 | -0.07(-0.46%) |
Apr 09, 2024 | 14.74 | 14.77 | 14.65 | 14.71 | 133,217 | -0.03(-0.20%) |
Apr 08, 2024 | 14.79 | 14.84 | 14.65 | 14.74 | 247,726 | -0.01(-0.07%) |
Apr 05, 2024 | 14.75 | 14.79 | 14.69 | 14.75 | 131,379 | +0.07(+0.47%) |
Apr 04, 2024 | 14.86 | 14.90 | 14.68 | 14.68 | 120,762 | -0.12(-0.79%) |
Apr 03, 2024 | 14.81 | 14.86 | 14.78 | 14.80 | 140,744 | +0.03(+0.20%) |
Apr 02, 2024 | 14.79 | 14.85 | 14.76 | 14.77 | 160,120 | -0.03(-0.20%) |