Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.64 | 15.69 | 15.56 | 15.69 | 65,485 | +0.05(+0.32%) |
Jun 13, 2024 | 15.66 | 15.70 | 15.56 | 15.64 | 104,506 | -0.01(-0.06%) |
Jun 12, 2024 | 15.66 | 15.75 | 15.57 | 15.65 | 131,884 | +0.03(+0.17%) |
Jun 11, 2024 | 15.61 | 15.62 | 15.52 | 15.62 | 74,961 | +0.08(+0.51%) |
Jun 10, 2024 | 15.55 | 15.56 | 15.42 | 15.54 | 211,938 | -0.01(-0.06%) |
Jun 07, 2024 | 15.65 | 15.75 | 15.52 | 15.55 | 172,916 | -0.09(-0.57%) |
Jun 06, 2024 | 15.63 | 15.74 | 15.61 | 15.64 | 86,036 | +0.01(+0.06%) |
Jun 05, 2024 | 15.59 | 15.63 | 15.58 | 15.63 | 69,542 | +0.12(+0.77%) |
Jun 04, 2024 | 15.59 | 15.61 | 15.50 | 15.51 | 98,894 | +0.02(+0.13%) |
Jun 03, 2024 | 15.50 | 15.54 | 15.46 | 15.49 | 142,279 | +0.00(+0.00%) |
May 31, 2024 | 15.61 | 15.62 | 15.48 | 15.49 | 165,113 | +0.05(+0.32%) |
May 30, 2024 | 15.24 | 15.45 | 15.24 | 15.44 | 98,563 | +0.23(+1.50%) |
May 29, 2024 | 15.22 | 15.29 | 15.21 | 15.22 | 187,178 | -0.17(-1.10%) |
May 28, 2024 | 15.48 | 15.51 | 15.37 | 15.39 | 119,506 | -0.11(-0.70%) |
May 24, 2024 | 15.43 | 15.55 | 15.43 | 15.49 | 72,571 | +0.03(+0.19%) |
May 23, 2024 | 15.63 | 15.63 | 15.41 | 15.46 | 175,441 | -0.17(-1.08%) |
May 22, 2024 | 15.60 | 15.73 | 15.58 | 15.63 | 76,734 | -0.07(-0.44%) |
May 21, 2024 | 15.59 | 15.70 | 15.54 | 15.70 | 123,350 | +0.13(+0.83%) |
May 20, 2024 | 15.57 | 15.59 | 15.51 | 15.57 | 131,028 | -0.01(-0.06%) |
May 17, 2024 | 15.70 | 15.72 | 15.56 | 15.58 | 120,575 | -0.07(-0.44%) |
May 16, 2024 | 15.82 | 15.83 | 15.60 | 15.65 | 99,481 | -0.16(-1.00%) |
May 15, 2024 | 15.74 | 15.84 | 15.73 | 15.81 | 115,917 | +0.11(+0.67%) |
May 14, 2024 | 15.74 | 15.75 | 15.67 | 15.71 | 113,694 | +0.01(+0.06%) |
May 13, 2024 | 15.71 | 15.71 | 15.63 | 15.70 | 76,620 | +0.07(+0.44%) |
May 10, 2024 | 15.74 | 15.75 | 15.60 | 15.63 | 130,630 | -0.07(-0.44%) |
May 09, 2024 | 15.74 | 15.74 | 15.66 | 15.70 | 140,569 | -0.04(-0.25%) |
May 08, 2024 | 15.66 | 15.74 | 15.61 | 15.74 | 200,812 | +0.08(+0.50%) |
May 07, 2024 | 15.67 | 15.68 | 15.60 | 15.66 | 153,139 | +0.06(+0.38%) |
May 06, 2024 | 15.64 | 15.64 | 15.54 | 15.60 | 179,042 | +0.09(+0.57%) |
May 03, 2024 | 15.37 | 15.51 | 15.28 | 15.51 | 292,053 | +0.32(+2.08%) |
May 02, 2024 | 15.18 | 15.22 | 15.02 | 15.19 | 112,460 | +0.15(+0.98%) |
May 01, 2024 | 14.95 | 15.07 | 14.93 | 15.05 | 124,857 | +0.15(+0.99%) |
Apr 30, 2024 | 14.95 | 14.96 | 14.87 | 14.90 | 113,760 | -0.03(-0.20%) |
Apr 29, 2024 | 15.03 | 15.03 | 14.86 | 14.93 | 174,914 | -0.11(-0.72%) |
Apr 26, 2024 | 14.92 | 15.07 | 14.89 | 15.04 | 87,795 | +0.19(+1.26%) |
Apr 25, 2024 | 14.80 | 14.87 | 14.76 | 14.85 | 107,701 | -0.03(-0.23%) |
Apr 24, 2024 | 14.89 | 14.94 | 14.82 | 14.88 | 173,087 | -0.11(-0.72%) |
Apr 23, 2024 | 14.93 | 15.04 | 14.92 | 14.99 | 78,832 | +0.05(+0.36%) |
Apr 22, 2024 | 14.93 | 14.96 | 14.86 | 14.94 | 103,591 | +0.05(+0.33%) |
Apr 19, 2024 | 14.86 | 14.91 | 14.82 | 14.89 | 70,121 | +0.07(+0.47%) |
Apr 18, 2024 | 14.93 | 14.94 | 14.80 | 14.82 | 125,195 | -0.03(-0.20%) |
Apr 17, 2024 | 14.79 | 14.88 | 14.74 | 14.85 | 130,866 | +0.14(+0.98%) |
Apr 16, 2024 | 14.81 | 14.81 | 14.63 | 14.70 | 188,233 | -0.03(-0.20%) |
Apr 15, 2024 | 15.07 | 15.07 | 14.68 | 14.73 | 213,616 | -0.25(-1.70%) |
Apr 12, 2024 | 15.26 | 15.26 | 14.97 | 14.99 | 139,413 | -0.18(-1.16%) |
Apr 11, 2024 | 15.25 | 15.27 | 15.11 | 15.16 | 150,678 | -0.09(-0.58%) |
Apr 10, 2024 | 15.11 | 15.35 | 15.11 | 15.25 | 214,443 | +0.07(+0.45%) |
Apr 09, 2024 | 15.33 | 15.40 | 15.16 | 15.18 | 235,597 | -0.19(-1.21%) |
Apr 08, 2024 | 15.56 | 15.57 | 15.30 | 15.37 | 239,674 | -0.22(-1.38%) |
Apr 05, 2024 | 15.50 | 15.60 | 15.50 | 15.58 | 92,680 | +0.08(+0.50%) |
Apr 04, 2024 | 15.53 | 15.61 | 15.48 | 15.51 | 113,446 | -0.02(-0.13%) |
Apr 03, 2024 | 15.49 | 15.54 | 15.48 | 15.53 | 97,800 | +0.03(+0.19%) |
Apr 02, 2024 | 15.51 | 15.54 | 15.41 | 15.50 | 122,446 | -0.03(-0.19%) |