Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.96 | 12.96 | 12.63 | 12.66 | 628,856 | -0.33(-2.54%) |
May 21, 2024 | 13.33 | 13.41 | 12.94 | 12.99 | 330,993 | -0.32(-2.40%) |
May 20, 2024 | 13.52 | 13.55 | 13.28 | 13.31 | 261,788 | -0.15(-1.11%) |
May 17, 2024 | 13.50 | 13.50 | 13.36 | 13.46 | 217,264 | +0.01(+0.07%) |
May 16, 2024 | 13.55 | 13.55 | 13.36 | 13.45 | 163,010 | -0.10(-0.74%) |
May 15, 2024 | 13.60 | 13.68 | 13.50 | 13.55 | 193,023 | +0.02(+0.15%) |
May 14, 2024 | 13.48 | 13.60 | 13.42 | 13.53 | 167,075 | +0.18(+1.35%) |
May 13, 2024 | 13.33 | 13.45 | 13.24 | 13.35 | 200,483 | +0.04(+0.30%) |
May 10, 2024 | 13.44 | 13.57 | 13.18 | 13.31 | 267,285 | -0.15(-1.11%) |
May 09, 2024 | 12.98 | 13.46 | 12.93 | 13.46 | 334,787 | +0.53(+4.10%) |
May 08, 2024 | 13.10 | 13.23 | 12.91 | 12.93 | 279,339 | -0.17(-1.30%) |
May 07, 2024 | 13.53 | 13.75 | 12.99 | 13.10 | 716,390 | -0.49(-3.61%) |
May 06, 2024 | 13.59 | 13.69 | 13.19 | 13.59 | 741,334 | +0.02(+0.15%) |
May 03, 2024 | 14.98 | 14.98 | 12.56 | 13.57 | 1,743,190 | -1.92(-12.40%) |
May 02, 2024 | 15.49 | 15.62 | 15.28 | 15.49 | 224,898 | +0.27(+1.77%) |
May 01, 2024 | 15.27 | 15.55 | 15.04 | 15.22 | 383,461 | -0.02(-0.13%) |
Apr 30, 2024 | 15.36 | 15.47 | 15.13 | 15.24 | 183,311 | -0.20(-1.30%) |
Apr 29, 2024 | 15.62 | 15.84 | 15.42 | 15.44 | 243,325 | -0.09(-0.58%) |
Apr 26, 2024 | 15.31 | 15.65 | 15.18 | 15.53 | 235,891 | +0.27(+1.77%) |
Apr 25, 2024 | 14.98 | 15.33 | 14.91 | 15.26 | 293,415 | +0.01(+0.07%) |
Apr 24, 2024 | 14.96 | 15.26 | 14.82 | 15.25 | 340,230 | +0.25(+1.67%) |
Apr 23, 2024 | 14.71 | 15.06 | 14.62 | 15.00 | 309,165 | +0.30(+2.04%) |
Apr 22, 2024 | 14.51 | 14.75 | 14.36 | 14.70 | 280,504 | +0.18(+1.24%) |
Apr 19, 2024 | 14.07 | 14.53 | 14.07 | 14.52 | 443,237 | +0.38(+2.69%) |
Apr 18, 2024 | 14.27 | 14.58 | 14.07 | 14.14 | 267,064 | -0.10(-0.70%) |
Apr 17, 2024 | 14.65 | 14.76 | 14.23 | 14.24 | 288,613 | -0.36(-2.47%) |
Apr 16, 2024 | 14.26 | 14.66 | 14.07 | 14.60 | 478,395 | +0.27(+1.88%) |
Apr 15, 2024 | 14.34 | 14.56 | 14.22 | 14.33 | 382,589 | -0.01(-0.07%) |
Apr 12, 2024 | 14.50 | 14.58 | 14.19 | 14.34 | 170,115 | -0.16(-1.10%) |
Apr 11, 2024 | 14.55 | 14.55 | 14.26 | 14.50 | 261,921 | -0.08(-0.55%) |
Apr 10, 2024 | 14.91 | 15.00 | 14.52 | 14.58 | 281,107 | -0.68(-4.46%) |
Apr 09, 2024 | 15.15 | 15.51 | 15.07 | 15.26 | 441,269 | +0.21(+1.40%) |
Apr 08, 2024 | 15.02 | 15.15 | 14.90 | 15.05 | 520,166 | +0.16(+1.07%) |
Apr 05, 2024 | 14.90 | 15.04 | 14.78 | 14.89 | 277,482 | -0.06(-0.40%) |
Apr 04, 2024 | 15.05 | 15.37 | 14.87 | 14.95 | 496,439 | +0.11(+0.74%) |
Apr 03, 2024 | 14.25 | 14.86 | 14.25 | 14.84 | 467,066 | +0.51(+3.56%) |
Apr 02, 2024 | 14.12 | 14.34 | 14.08 | 14.33 | 213,681 | +0.11(+0.77%) |
Apr 01, 2024 | 14.36 | 14.36 | 14.06 | 14.22 | 275,390 | -0.10(-0.70%) |
Mar 28, 2024 | 14.16 | 14.39 | 14.13 | 14.32 | 304,879 | +0.19(+1.34%) |
Mar 27, 2024 | 13.86 | 14.14 | 13.86 | 14.13 | 312,429 | +0.36(+2.61%) |
Mar 26, 2024 | 13.93 | 13.99 | 13.71 | 13.77 | 333,408 | -0.16(-1.15%) |
Mar 25, 2024 | 13.90 | 14.01 | 13.86 | 13.93 | 222,089 | +0.18(+1.31%) |
Mar 22, 2024 | 13.91 | 14.03 | 13.73 | 13.75 | 237,906 | -0.17(-1.22%) |
Mar 21, 2024 | 13.75 | 13.97 | 13.71 | 13.92 | 308,097 | +0.20(+1.46%) |
Mar 20, 2024 | 13.21 | 13.81 | 13.08 | 13.72 | 609,534 | +0.49(+3.70%) |
Mar 19, 2024 | 13.00 | 13.32 | 13.00 | 13.23 | 618,027 | +0.17(+1.30%) |
Mar 18, 2024 | 13.10 | 13.14 | 12.98 | 13.06 | 493,365 | -0.02(-0.15%) |
Mar 15, 2024 | 13.01 | 13.21 | 13.01 | 13.08 | 498,733 | +0.02(+0.15%) |
Mar 14, 2024 | 13.18 | 13.20 | 12.97 | 13.06 | 252,670 | -0.12(-0.91%) |
Mar 13, 2024 | 13.05 | 13.23 | 13.05 | 13.18 | 342,912 | +0.05(+0.38%) |
Mar 12, 2024 | 13.19 | 13.28 | 13.03 | 13.13 | 470,821 | -0.06(-0.45%) |
Mar 11, 2024 | 13.12 | 13.22 | 12.99 | 13.19 | 211,461 | +0.07(+0.53%) |
Mar 08, 2024 | 13.41 | 13.51 | 13.09 | 13.12 | 280,946 | -0.06(-0.45%) |
Mar 07, 2024 | 13.03 | 13.22 | 13.03 | 13.18 | 408,249 | +0.28(+2.15%) |
Mar 06, 2024 | 13.23 | 13.23 | 12.76 | 12.90 | 585,722 | -0.27(-2.03%) |
Mar 05, 2024 | 12.90 | 13.26 | 12.78 | 13.17 | 400,637 | +0.28(+2.16%) |
Mar 04, 2024 | 13.17 | 13.28 | 12.78 | 12.89 | 651,512 | -0.27(-2.04%) |