Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.46 | 15.80 | 14.53 | 14.53 | 22,005 | -1.17(-7.45%) |
May 30, 2024 | 14.41 | 16.00 | 14.41 | 15.70 | 17,234 | +1.47(+10.33%) |
May 29, 2024 | 13.90 | 14.29 | 13.90 | 14.23 | 4,013 | +0.30(+2.15%) |
May 28, 2024 | 14.15 | 14.16 | 13.93 | 13.93 | 2,484 | -0.32(-2.25%) |
May 24, 2024 | 14.12 | 14.25 | 14.12 | 14.25 | 1,334 | +0.00(+0.00%) |
May 23, 2024 | 13.52 | 14.31 | 13.52 | 14.25 | 6,161 | +0.00(+0.00%) |
May 22, 2024 | 14.61 | 14.61 | 14.17 | 14.25 | 3,578 | -0.70(-4.68%) |
May 21, 2024 | 13.50 | 15.10 | 13.50 | 14.95 | 37,192 | +1.45(+10.74%) |
May 20, 2024 | 13.96 | 14.01 | 13.50 | 13.50 | 3,866 | -0.56(-3.98%) |
May 17, 2024 | 13.82 | 14.40 | 13.82 | 14.06 | 3,681 | +0.37(+2.70%) |
May 16, 2024 | 13.96 | 14.34 | 13.69 | 13.69 | 9,342 | -0.55(-3.86%) |
May 15, 2024 | 14.67 | 14.67 | 14.18 | 14.24 | 5,800 | +0.23(+1.65%) |
May 14, 2024 | 13.81 | 14.28 | 13.59 | 14.01 | 6,671 | -0.23(-1.63%) |
May 13, 2024 | 14.47 | 14.47 | 13.31 | 14.24 | 24,639 | -0.26(-1.80%) |
May 10, 2024 | 13.99 | 14.50 | 13.98 | 14.50 | 5,501 | +0.57(+4.09%) |
May 09, 2024 | 13.63 | 14.22 | 13.63 | 13.93 | 1,015 | +0.32(+2.34%) |
May 08, 2024 | 13.28 | 13.75 | 13.28 | 13.61 | 5,147 | +0.23(+1.73%) |
May 07, 2024 | 13.21 | 13.65 | 13.21 | 13.38 | 4,532 | +0.34(+2.59%) |
May 06, 2024 | 13.46 | 13.46 | 13.02 | 13.04 | 3,448 | -0.44(-3.29%) |
May 03, 2024 | 13.23 | 13.59 | 13.23 | 13.49 | 1,234 | -0.06(-0.43%) |
May 02, 2024 | 13.01 | 13.55 | 13.01 | 13.55 | 1,335 | +0.42(+3.24%) |
May 01, 2024 | 13.01 | 13.12 | 13.01 | 13.12 | 14,157 | +0.11(+0.82%) |
Apr 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 2,110 | +0.00(+0.00%) |
Apr 29, 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 2,323 | -0.13(-1.03%) |
Apr 26, 2024 | 13.02 | 13.27 | 13.02 | 13.15 | 5,327 | +0.13(+0.96%) |
Apr 25, 2024 | 13.02 | 13.11 | 13.02 | 13.02 | 3,168 | +0.00(+0.00%) |
Apr 24, 2024 | 13.02 | 13.23 | 13.02 | 13.02 | 6,957 | -0.06(-0.44%) |
Apr 23, 2024 | 12.94 | 13.27 | 12.94 | 13.08 | 1,530 | +0.06(+0.44%) |
Apr 22, 2024 | 13.51 | 13.51 | 12.97 | 13.02 | 20,095 | -0.48(-3.57%) |
Apr 19, 2024 | 13.51 | 13.87 | 13.51 | 13.51 | 1,521 | +0.00(+0.00%) |
Apr 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 896 | +0.00(+0.00%) |
Apr 17, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 416 | +0.00(+0.00%) |
Apr 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 886 | +0.00(+0.00%) |
Apr 15, 2024 | 13.60 | 13.60 | 13.51 | 13.51 | 9,321 | -0.12(-0.85%) |
Apr 12, 2024 | 13.61 | 13.63 | 13.61 | 13.62 | 1,600 | +0.02(+0.14%) |
Apr 11, 2024 | 13.99 | 13.99 | 13.60 | 13.60 | 3,605 | -0.00(-0.00%) |
Apr 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 2,715 | -0.19(-1.40%) |
Apr 09, 2024 | 13.78 | 13.80 | 13.52 | 13.80 | 4,694 | -0.43(-3.05%) |
Apr 08, 2024 | 14.12 | 14.36 | 14.12 | 14.23 | 5,305 | +0.00(+0.00%) |
Apr 05, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 4,108 | -0.18(-1.27%) |
Apr 04, 2024 | 13.96 | 14.41 | 13.96 | 14.41 | 12,355 | +0.29(+2.05%) |
Apr 03, 2024 | 14.23 | 14.45 | 13.80 | 14.12 | 4,768 | -0.21(-1.48%) |
Apr 02, 2024 | 14.35 | 14.35 | 14.23 | 14.34 | 3,894 | +0.09(+0.61%) |
Apr 01, 2024 | 14.18 | 14.32 | 13.99 | 14.25 | 9,261 | +0.02(+0.14%) |
Mar 28, 2024 | 14.24 | 14.24 | 14.23 | 14.23 | 1,024 | +0.00(+0.00%) |
Mar 27, 2024 | 14.28 | 14.28 | 14.28 | 14.23 | 8,301 | -0.19(-1.34%) |
Mar 26, 2024 | 14.24 | 14.42 | 14.03 | 14.42 | 2,948 | +0.14(+1.01%) |
Mar 25, 2024 | 14.01 | 14.28 | 13.99 | 14.28 | 6,653 | +0.00(+0.00%) |
Mar 22, 2024 | 13.91 | 14.28 | 13.91 | 14.28 | 4,338 | +0.02(+0.14%) |
Mar 21, 2024 | 14.09 | 14.33 | 14.09 | 14.26 | 3,503 | +0.74(+5.50%) |
Mar 19, 2024 | 13.52 | 203 | +0.01(+0.07%) | |||
Mar 18, 2024 | 13.74 | 13.99 | 13.51 | 13.51 | 16,569 | -0.29(-2.10%) |
Mar 15, 2024 | 13.79 | 13.80 | 13.51 | 13.80 | 4,626 | +0.10(+0.70%) |
Mar 14, 2024 | 13.25 | 13.84 | 13.25 | 13.70 | 3,495 | +0.19(+1.43%) |
Mar 13, 2024 | 13.51 | 13.99 | 13.51 | 13.51 | 29,225 | +0.00(+0.00%) |
Mar 12, 2024 | 14.42 | 14.42 | 13.51 | 13.51 | 13,548 | -0.73(-5.15%) |
Mar 11, 2024 | 13.60 | 14.24 | 13.51 | 14.24 | 4,110 | +0.61(+4.46%) |
Mar 08, 2024 | 13.84 | 13.84 | 13.51 | 13.63 | 2,488 | +0.13(+0.93%) |
Mar 07, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 1,300 | -0.28(-2.03%) |
Mar 05, 2024 | 13.79 | 118 | -0.19(-1.38%) | |||
Mar 04, 2024 | 13.55 | 14.24 | 13.51 | 13.98 | 2,297 | +0.47(+3.50%) |