Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.66 | 14.79 | 14.66 | 14.78 | 276,498 | +0.13(+0.89%) |
May 23, 2024 | 14.83 | 14.83 | 14.62 | 14.65 | 334,152 | -0.07(-0.48%) |
May 22, 2024 | 14.94 | 14.95 | 14.60 | 14.72 | 463,019 | -0.18(-1.21%) |
May 21, 2024 | 14.84 | 14.95 | 14.84 | 14.90 | 270,824 | -0.01(-0.07%) |
May 20, 2024 | 15.00 | 15.00 | 14.89 | 14.91 | 331,532 | -0.02(-0.13%) |
May 17, 2024 | 14.98 | 14.98 | 14.88 | 14.93 | 225,244 | +0.05(+0.34%) |
May 16, 2024 | 14.95 | 14.98 | 14.82 | 14.88 | 306,882 | -0.02(-0.17%) |
May 15, 2024 | 15.03 | 15.07 | 14.90 | 14.90 | 246,780 | -0.08(-0.50%) |
May 14, 2024 | 15.02 | 15.06 | 14.97 | 14.98 | 328,048 | +0.01(+0.07%) |
May 13, 2024 | 14.94 | 15.04 | 14.93 | 14.97 | 291,731 | +0.09(+0.60%) |
May 10, 2024 | 14.84 | 14.91 | 14.83 | 14.88 | 220,513 | +0.02(+0.13%) |
May 09, 2024 | 14.85 | 14.96 | 14.81 | 14.86 | 268,328 | +0.03(+0.20%) |
May 08, 2024 | 14.82 | 14.92 | 14.77 | 14.83 | 378,486 | +0.00(+0.00%) |
May 07, 2024 | 14.85 | 14.88 | 14.81 | 14.83 | 309,876 | +0.01(+0.07%) |
May 06, 2024 | 14.70 | 14.98 | 14.70 | 14.82 | 449,117 | +0.19(+1.30%) |
May 03, 2024 | 14.50 | 14.72 | 14.50 | 14.63 | 386,297 | +0.15(+1.04%) |
May 02, 2024 | 14.71 | 14.73 | 14.41 | 14.48 | 538,916 | -0.23(-1.56%) |
May 01, 2024 | 15.12 | 15.19 | 14.60 | 14.71 | 791,495 | -0.46(-3.03%) |
Apr 30, 2024 | 15.25 | 15.25 | 15.10 | 15.17 | 334,026 | -0.09(-0.59%) |
Apr 29, 2024 | 15.19 | 15.26 | 15.07 | 15.26 | 371,962 | +0.08(+0.53%) |
Apr 26, 2024 | 14.90 | 15.24 | 14.90 | 15.18 | 505,767 | +0.30(+2.02%) |
Apr 25, 2024 | 14.86 | 14.95 | 14.82 | 14.88 | 283,059 | -0.06(-0.40%) |
Apr 24, 2024 | 14.79 | 15.00 | 14.78 | 14.94 | 257,089 | +0.09(+0.61%) |
Apr 23, 2024 | 14.69 | 14.96 | 14.69 | 14.85 | 529,057 | +0.16(+1.09%) |
Apr 22, 2024 | 14.45 | 14.70 | 14.38 | 14.69 | 630,703 | +0.33(+2.30%) |
Apr 19, 2024 | 14.24 | 14.40 | 14.24 | 14.36 | 274,833 | +0.10(+0.70%) |
Apr 18, 2024 | 14.16 | 14.34 | 14.09 | 14.26 | 444,382 | +0.10(+0.71%) |
Apr 17, 2024 | 14.11 | 14.21 | 14.05 | 14.16 | 456,442 | +0.09(+0.64%) |
Apr 16, 2024 | 14.06 | 14.18 | 13.95 | 14.07 | 576,829 | +0.04(+0.29%) |
Apr 15, 2024 | 14.50 | 14.52 | 14.02 | 14.03 | 956,980 | -0.43(-2.97%) |
Apr 12, 2024 | 14.58 | 14.63 | 14.41 | 14.46 | 551,332 | -0.13(-0.89%) |
Apr 11, 2024 | 14.57 | 14.64 | 14.52 | 14.59 | 310,195 | +0.06(+0.41%) |
Apr 10, 2024 | 14.51 | 14.55 | 14.46 | 14.53 | 321,223 | -0.06(-0.41%) |
Apr 09, 2024 | 14.55 | 14.61 | 14.55 | 14.59 | 327,387 | +0.06(+0.41%) |
Apr 08, 2024 | 14.52 | 14.54 | 14.46 | 14.53 | 269,082 | +0.07(+0.48%) |
Apr 05, 2024 | 14.41 | 14.50 | 14.40 | 14.46 | 573,686 | +0.05(+0.35%) |
Apr 04, 2024 | 14.48 | 14.62 | 14.41 | 14.41 | 427,411 | -0.05(-0.35%) |
Apr 03, 2024 | 14.60 | 14.60 | 14.45 | 14.46 | 328,706 | -0.08(-0.55%) |
Apr 02, 2024 | 14.44 | 14.55 | 14.40 | 14.54 | 522,861 | +0.05(+0.35%) |