Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.71 | 14.79 | 14.71 | 14.76 | 1,739 | +0.04(+0.27%) |
May 30, 2024 | 14.66 | 14.72 | 14.66 | 14.72 | 608 | +0.10(+0.68%) |
May 29, 2024 | 14.59 | 14.67 | 14.59 | 14.62 | 9,523 | -0.06(-0.41%) |
May 28, 2024 | 14.67 | 14.79 | 14.67 | 14.68 | 2,364 | -0.05(-0.34%) |
May 24, 2024 | 14.72 | 14.73 | 14.70 | 14.73 | 1,741 | +0.03(+0.24%) |
May 23, 2024 | 14.74 | 14.76 | 14.66 | 14.70 | 8,092 | -0.05(-0.37%) |
May 22, 2024 | 14.80 | 14.80 | 14.73 | 14.75 | 1,779 | -0.04(-0.27%) |
May 21, 2024 | 14.78 | 14.80 | 14.77 | 14.79 | 843 | +0.03(+0.20%) |
May 20, 2024 | 14.76 | 14.80 | 14.71 | 14.76 | 8,540 | -0.01(-0.05%) |
May 17, 2024 | 14.79 | 14.79 | 14.76 | 14.77 | 1,460 | -0.05(-0.34%) |
May 16, 2024 | 14.78 | 14.82 | 14.78 | 14.82 | 1,100 | +0.04(+0.26%) |
May 15, 2024 | 14.83 | 14.83 | 14.76 | 14.78 | 2,924 | +0.07(+0.46%) |
May 14, 2024 | 14.71 | 14.72 | 14.71 | 14.71 | 1,176 | -0.03(-0.19%) |
May 13, 2024 | 14.84 | 14.84 | 14.70 | 14.74 | 6,660 | +0.06(+0.41%) |
May 10, 2024 | 14.75 | 14.76 | 14.66 | 14.68 | 15,300 | -0.02(-0.14%) |
May 09, 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 2,580 | +0.02(+0.14%) |
May 08, 2024 | 14.74 | 14.74 | 14.68 | 14.68 | 5,622 | -0.02(-0.14%) |
May 07, 2024 | 14.73 | 14.78 | 14.70 | 14.70 | 6,951 | -0.02(-0.15%) |
May 06, 2024 | 14.73 | 14.78 | 14.70 | 14.72 | 5,593 | -0.01(-0.05%) |
May 03, 2024 | 14.85 | 14.85 | 14.69 | 14.73 | 10,396 | +0.12(+0.82%) |
May 02, 2024 | 14.59 | 14.66 | 14.59 | 14.61 | 21,347 | +0.01(+0.07%) |
May 01, 2024 | 14.58 | 14.62 | 14.54 | 14.60 | 21,671 | +0.01(+0.04%) |
Apr 30, 2024 | 14.61 | 14.61 | 14.58 | 14.60 | 1,754 | -0.01(-0.07%) |
Apr 29, 2024 | 14.48 | 14.62 | 14.41 | 14.61 | 22,768 | +0.12(+0.82%) |
Apr 26, 2024 | 14.59 | 14.59 | 14.48 | 14.49 | 28,908 | -0.06(-0.41%) |
Apr 25, 2024 | 14.57 | 14.58 | 14.55 | 14.55 | 3,328 | -0.02(-0.14%) |
Apr 24, 2024 | 14.61 | 14.61 | 14.57 | 14.57 | 22,855 | -0.03(-0.20%) |
Apr 23, 2024 | 14.64 | 14.64 | 14.60 | 14.60 | 5,280 | -0.02(-0.14%) |
Apr 22, 2024 | 14.60 | 14.61 | 14.52 | 14.61 | 3,683 | +0.14(+0.96%) |
Apr 19, 2024 | 14.53 | 14.53 | 14.48 | 14.48 | 9,457 | -0.03(-0.20%) |
Apr 18, 2024 | 14.54 | 14.54 | 14.49 | 14.51 | 2,152 | +0.02(+0.14%) |
Apr 17, 2024 | 14.62 | 14.62 | 14.49 | 14.49 | 2,418 | -0.08(-0.54%) |
Apr 16, 2024 | 14.54 | 14.59 | 14.51 | 14.57 | 3,075 | +0.00(+0.00%) |
Apr 15, 2024 | 14.68 | 14.68 | 14.55 | 14.57 | 4,850 | -0.07(-0.47%) |
Apr 12, 2024 | 14.64 | 14.64 | 14.62 | 14.63 | 1,019 | +0.00(+0.00%) |
Apr 11, 2024 | 14.64 | 14.66 | 14.63 | 14.63 | 5,316 | -0.07(-0.47%) |
Apr 10, 2024 | 14.72 | 14.74 | 14.66 | 14.70 | 12,248 | -0.04(-0.30%) |
Apr 09, 2024 | 14.77 | 14.77 | 14.72 | 14.75 | 5,275 | -0.00(-0.03%) |
Apr 08, 2024 | 14.73 | 14.77 | 14.73 | 14.75 | 6,871 | +0.01(+0.07%) |
Apr 05, 2024 | 14.74 | 14.77 | 14.74 | 14.74 | 6,777 | -0.02(-0.13%) |
Apr 04, 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 3,414 | +0.02(+0.13%) |
Apr 03, 2024 | 14.77 | 14.79 | 14.71 | 14.74 | 6,502 | +0.05(+0.34%) |
Apr 02, 2024 | 14.82 | 14.82 | 14.69 | 14.69 | 14,716 | -0.08(-0.54%) |
Apr 01, 2024 | 14.86 | 14.88 | 14.71 | 14.77 | 12,130 | +0.02(+0.11%) |
Mar 28, 2024 | 14.78 | 14.78 | 14.76 | 14.76 | 2,412 | +0.00(+0.00%) |
Mar 27, 2024 | 14.82 | 14.82 | 14.82 | 14.76 | 12,035 | -0.05(-0.33%) |
Mar 26, 2024 | 14.87 | 14.87 | 14.81 | 14.81 | 10,924 | -0.07(-0.46%) |
Mar 25, 2024 | 14.82 | 14.87 | 14.82 | 14.87 | 7,628 | +0.06(+0.40%) |
Mar 22, 2024 | 14.73 | 14.88 | 14.73 | 14.82 | 40,472 | +0.06(+0.40%) |
Mar 21, 2024 | 14.79 | 14.82 | 14.76 | 14.76 | 4,718 | -0.04(-0.27%) |
Mar 20, 2024 | 14.71 | 14.80 | 14.71 | 14.80 | 9,764 | +0.10(+0.67%) |
Mar 19, 2024 | 14.72 | 14.73 | 14.69 | 14.70 | 1,379 | -0.04(-0.27%) |
Mar 18, 2024 | 14.74 | 14.74 | 14.67 | 14.74 | 7,888 | +0.05(+0.33%) |
Mar 15, 2024 | 14.69 | 14.72 | 14.68 | 14.69 | 8,089 | -0.04(-0.27%) |
Mar 14, 2024 | 14.79 | 14.79 | 14.69 | 14.73 | 6,392 | -0.01(-0.07%) |
Mar 13, 2024 | 14.72 | 14.80 | 14.71 | 14.74 | 5,072 | -0.03(-0.20%) |
Mar 12, 2024 | 14.72 | 14.77 | 14.67 | 14.77 | 23,897 | +0.03(+0.20%) |
Mar 11, 2024 | 14.79 | 14.79 | 14.73 | 14.74 | 35,160 | -0.03(-0.20%) |
Mar 08, 2024 | 14.76 | 14.86 | 14.76 | 14.77 | 10,839 | +0.03(+0.20%) |
Mar 07, 2024 | 14.73 | 14.77 | 14.71 | 14.74 | 10,126 | -0.01(-0.07%) |
Mar 06, 2024 | 14.77 | 14.81 | 14.71 | 14.75 | 21,416 | +0.10(+0.67%) |
Mar 05, 2024 | 14.69 | 14.73 | 14.65 | 14.65 | 8,203 | -0.07(-0.47%) |
Mar 04, 2024 | 14.77 | 14.87 | 14.68 | 14.72 | 20,744 | -0.05(-0.33%) |