Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.65 | 14.65 | 14.55 | 14.61 | 70,104 | +0.06(+0.41%) |
May 30, 2024 | 14.55 | 14.61 | 14.52 | 14.55 | 69,179 | +0.05(+0.34%) |
May 29, 2024 | 14.57 | 14.65 | 14.47 | 14.50 | 72,756 | -0.08(-0.55%) |
May 28, 2024 | 14.69 | 14.70 | 14.57 | 14.58 | 95,913 | -0.06(-0.41%) |
May 24, 2024 | 14.55 | 14.67 | 14.54 | 14.64 | 60,075 | +0.07(+0.48%) |
May 23, 2024 | 14.68 | 14.68 | 14.53 | 14.57 | 61,372 | -0.09(-0.61%) |
May 22, 2024 | 14.74 | 14.81 | 14.64 | 14.66 | 96,147 | -0.09(-0.58%) |
May 21, 2024 | 14.76 | 14.76 | 14.72 | 14.75 | 101,983 | +0.03(+0.20%) |
May 20, 2024 | 14.68 | 14.72 | 14.61 | 14.72 | 82,333 | +0.08(+0.54%) |
May 17, 2024 | 14.63 | 14.66 | 14.57 | 14.64 | 74,986 | +0.07(+0.48%) |
May 16, 2024 | 14.69 | 14.69 | 14.55 | 14.57 | 84,790 | -0.05(-0.34%) |
May 15, 2024 | 14.65 | 14.69 | 14.53 | 14.62 | 111,500 | +0.09(+0.61%) |
May 14, 2024 | 14.47 | 14.53 | 14.39 | 14.53 | 106,863 | +0.08(+0.55%) |
May 13, 2024 | 14.36 | 14.46 | 14.35 | 14.45 | 137,713 | +0.09(+0.62%) |
May 10, 2024 | 14.26 | 14.36 | 14.25 | 14.36 | 76,777 | +0.10(+0.69%) |
May 09, 2024 | 14.30 | 14.30 | 14.23 | 14.26 | 68,349 | +0.01(+0.07%) |
May 08, 2024 | 14.21 | 14.27 | 14.19 | 14.25 | 89,269 | +0.08(+0.56%) |
May 07, 2024 | 14.30 | 14.30 | 14.15 | 14.17 | 128,859 | -0.06(-0.42%) |
May 06, 2024 | 14.25 | 14.25 | 14.18 | 14.23 | 102,171 | +0.05(+0.35%) |
May 03, 2024 | 14.22 | 14.26 | 14.15 | 14.18 | 100,233 | +0.00(+0.00%) |
May 02, 2024 | 14.14 | 14.21 | 14.07 | 14.18 | 75,971 | +0.04(+0.28%) |
May 01, 2024 | 14.01 | 14.18 | 14.01 | 14.14 | 90,809 | +0.12(+0.85%) |
Apr 30, 2024 | 14.06 | 14.15 | 14.01 | 14.02 | 86,913 | -0.04(-0.28%) |
Apr 29, 2024 | 14.09 | 14.09 | 14.02 | 14.06 | 48,103 | -0.02(-0.14%) |
Apr 26, 2024 | 13.86 | 14.13 | 13.86 | 14.08 | 66,616 | +0.22(+1.57%) |
Apr 25, 2024 | 13.96 | 13.99 | 13.82 | 13.86 | 81,608 | -0.12(-0.85%) |
Apr 24, 2024 | 14.18 | 14.18 | 13.97 | 13.98 | 89,480 | -0.16(-1.12%) |
Apr 23, 2024 | 14.28 | 14.28 | 14.10 | 14.14 | 113,695 | -0.11(-0.76%) |
Apr 22, 2024 | 14.13 | 14.28 | 14.10 | 14.25 | 95,961 | +0.13(+0.94%) |
Apr 19, 2024 | 14.11 | 14.15 | 14.01 | 14.12 | 113,762 | +0.00(+0.00%) |
Apr 18, 2024 | 14.04 | 14.12 | 14.04 | 14.12 | 132,107 | +0.10(+0.70%) |
Apr 17, 2024 | 13.86 | 14.04 | 13.79 | 14.02 | 126,257 | +0.23(+1.63%) |
Apr 16, 2024 | 13.81 | 13.88 | 13.61 | 13.79 | 184,409 | +0.05(+0.36%) |
Apr 15, 2024 | 13.82 | 14.11 | 13.73 | 13.75 | 271,643 | -0.01(-0.07%) |
Apr 12, 2024 | 13.83 | 13.83 | 13.74 | 13.76 | 98,302 | -0.09(-0.64%) |
Apr 11, 2024 | 13.84 | 13.84 | 13.78 | 13.84 | 54,331 | +0.05(+0.36%) |
Apr 10, 2024 | 13.78 | 13.79 | 13.73 | 13.79 | 85,218 | -0.04(-0.28%) |
Apr 09, 2024 | 13.87 | 13.90 | 13.78 | 13.83 | 82,609 | -0.03(-0.21%) |
Apr 08, 2024 | 13.90 | 13.95 | 13.81 | 13.86 | 93,845 | +0.03(+0.21%) |
Apr 05, 2024 | 13.80 | 13.83 | 13.75 | 13.83 | 57,694 | +0.10(+0.71%) |
Apr 04, 2024 | 13.91 | 13.94 | 13.65 | 13.74 | 222,259 | -0.25(-1.75%) |
Apr 03, 2024 | 13.97 | 14.00 | 13.90 | 13.98 | 80,341 | -0.03(-0.21%) |
Apr 02, 2024 | 14.06 | 14.12 | 13.95 | 14.01 | 86,528 | -0.05(-0.35%) |
Apr 01, 2024 | 14.13 | 14.13 | 14.03 | 14.06 | 123,410 | +0.04(+0.28%) |
Mar 28, 2024 | 14.02 | 14.06 | 13.94 | 14.02 | 118,743 | +0.03(+0.21%) |
Mar 27, 2024 | 13.91 | 14.00 | 13.79 | 13.99 | 230,900 | +0.21(+1.49%) |
Mar 26, 2024 | 13.60 | 13.86 | 13.60 | 13.78 | 288,446 | +0.25(+1.81%) |
Mar 25, 2024 | 13.78 | 13.91 | 13.43 | 13.54 | 504,977 | -0.27(-1.99%) |
Mar 22, 2024 | 14.43 | 14.46 | 13.74 | 13.81 | 976,124 | -0.71(-4.86%) |
Mar 21, 2024 | 14.63 | 14.68 | 14.50 | 14.52 | 116,299 | -0.09(-0.60%) |
Mar 20, 2024 | 14.69 | 14.77 | 14.57 | 14.61 | 133,013 | -0.15(-1.00%) |
Mar 19, 2024 | 15.08 | 15.08 | 14.72 | 14.76 | 158,440 | -0.29(-1.95%) |
Mar 18, 2024 | 14.95 | 15.07 | 14.92 | 15.05 | 139,528 | +0.24(+1.59%) |
Mar 15, 2024 | 14.79 | 14.91 | 14.75 | 14.81 | 97,882 | +0.02(+0.13%) |
Mar 14, 2024 | 14.75 | 14.80 | 14.69 | 14.79 | 215,493 | +0.13(+0.87%) |
Mar 13, 2024 | 14.76 | 14.80 | 14.66 | 14.67 | 103,734 | -0.04(-0.27%) |
Mar 12, 2024 | 14.78 | 14.90 | 14.69 | 14.71 | 128,372 | +0.01(+0.07%) |
Mar 11, 2024 | 14.78 | 14.78 | 14.69 | 14.70 | 68,502 | -0.05(-0.33%) |
Mar 08, 2024 | 14.87 | 14.87 | 14.72 | 14.75 | 78,754 | -0.07(-0.46%) |
Mar 07, 2024 | 14.85 | 14.88 | 14.79 | 14.81 | 133,439 | -0.06(-0.40%) |
Mar 06, 2024 | 14.97 | 14.97 | 14.83 | 14.87 | 93,712 | +0.02(+0.13%) |
Mar 05, 2024 | 15.12 | 15.12 | 14.83 | 14.85 | 139,783 | -0.22(-1.43%) |
Mar 04, 2024 | 15.04 | 15.15 | 15.00 | 15.07 | 90,531 | +0.03(+0.20%) |