Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.35 | 14.35 | 14.01 | 14.16 | 25,248 | -0.05(-0.35%) |
May 22, 2024 | 14.28 | 14.30 | 14.10 | 14.21 | 122,889 | -0.01(-0.07%) |
May 21, 2024 | 14.46 | 14.46 | 14.11 | 14.22 | 28,733 | +0.00(+0.00%) |
May 20, 2024 | 14.13 | 14.31 | 14.11 | 14.22 | 16,066 | +0.07(+0.49%) |
May 17, 2024 | 14.08 | 14.50 | 14.01 | 14.15 | 34,474 | +0.15(+1.07%) |
May 16, 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 15,993 | +0.00(+0.00%) |
May 15, 2024 | 13.88 | 14.06 | 13.88 | 14.00 | 22,994 | +0.15(+1.08%) |
May 14, 2024 | 13.98 | 14.01 | 13.82 | 13.85 | 29,065 | -0.06(-0.43%) |
May 13, 2024 | 14.13 | 14.13 | 13.83 | 13.91 | 48,261 | -0.06(-0.43%) |
May 10, 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 26,882 | -0.03(-0.21%) |
May 09, 2024 | 14.09 | 14.09 | 13.90 | 14.00 | 16,451 | +0.05(+0.36%) |
May 08, 2024 | 13.91 | 14.08 | 13.86 | 13.95 | 45,118 | +0.00(+0.00%) |
May 07, 2024 | 14.10 | 14.21 | 13.93 | 13.95 | 21,798 | -0.03(-0.21%) |
May 06, 2024 | 14.31 | 14.42 | 13.96 | 13.98 | 76,204 | -0.21(-1.48%) |
May 03, 2024 | 14.00 | 14.32 | 14.00 | 14.19 | 21,576 | +0.29(+2.09%) |
May 02, 2024 | 13.91 | 14.04 | 13.87 | 13.90 | 23,510 | -0.01(-0.07%) |
May 01, 2024 | 14.14 | 14.14 | 13.91 | 13.91 | 19,142 | -0.08(-0.57%) |
Apr 30, 2024 | 14.14 | 14.14 | 13.80 | 13.99 | 30,646 | -0.04(-0.29%) |
Apr 29, 2024 | 14.25 | 14.25 | 13.86 | 14.03 | 25,868 | -0.11(-0.78%) |
Apr 26, 2024 | 14.10 | 14.39 | 14.06 | 14.14 | 12,717 | +0.04(+0.28%) |
Apr 25, 2024 | 14.00 | 14.16 | 14.00 | 14.10 | 11,535 | +0.05(+0.36%) |
Apr 24, 2024 | 13.88 | 14.13 | 13.88 | 14.05 | 18,719 | +0.04(+0.29%) |
Apr 23, 2024 | 14.00 | 14.20 | 13.96 | 14.01 | 30,381 | -0.03(-0.21%) |
Apr 22, 2024 | 14.02 | 14.24 | 13.94 | 14.04 | 40,417 | -0.04(-0.28%) |
Apr 19, 2024 | 14.23 | 14.32 | 14.01 | 14.08 | 35,979 | -0.06(-0.42%) |
Apr 18, 2024 | 14.30 | 14.38 | 14.05 | 14.14 | 23,610 | -0.01(-0.07%) |
Apr 17, 2024 | 14.17 | 14.36 | 14.11 | 14.15 | 16,362 | -0.08(-0.56%) |
Apr 16, 2024 | 14.13 | 14.40 | 14.11 | 14.23 | 24,203 | -0.06(-0.42%) |
Apr 15, 2024 | 14.54 | 14.54 | 14.08 | 14.29 | 36,890 | -0.07(-0.49%) |
Apr 12, 2024 | 14.39 | 14.55 | 14.22 | 14.36 | 25,547 | +0.02(+0.14%) |
Apr 11, 2024 | 14.63 | 14.63 | 14.15 | 14.34 | 48,610 | -0.11(-0.76%) |
Apr 10, 2024 | 14.55 | 14.64 | 14.31 | 14.45 | 24,694 | -0.10(-0.69%) |
Apr 09, 2024 | 14.51 | 14.89 | 14.41 | 14.55 | 56,630 | -0.02(-0.14%) |
Apr 08, 2024 | 14.60 | 14.63 | 14.42 | 14.57 | 39,760 | +0.05(+0.34%) |
Apr 05, 2024 | 14.51 | 14.59 | 14.45 | 14.52 | 16,427 | +0.01(+0.07%) |
Apr 04, 2024 | 14.63 | 14.64 | 14.43 | 14.51 | 19,691 | +0.00(+0.00%) |
Apr 03, 2024 | 14.61 | 14.72 | 14.41 | 14.51 | 30,320 | -0.06(-0.41%) |
Apr 02, 2024 | 14.73 | 15.23 | 14.50 | 14.57 | 30,188 | -0.08(-0.55%) |