Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.85 | 13.85 | 13.80 | 13.83 | 123,255 | -0.01(-0.07%) |
May 21, 2024 | 13.80 | 13.84 | 13.80 | 13.84 | 51,957 | +0.04(+0.29%) |
May 20, 2024 | 13.80 | 13.84 | 13.80 | 13.80 | 111,842 | +0.03(+0.22%) |
May 17, 2024 | 13.78 | 13.81 | 13.77 | 13.77 | 80,475 | -0.03(-0.22%) |
May 16, 2024 | 13.80 | 13.82 | 13.79 | 13.80 | 87,251 | -0.02(-0.14%) |
May 15, 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 109,131 | +0.05(+0.36%) |
May 14, 2024 | 13.76 | 13.78 | 13.73 | 13.77 | 140,932 | +0.02(+0.15%) |
May 13, 2024 | 13.73 | 13.77 | 13.72 | 13.75 | 133,212 | +0.01(+0.07%) |
May 10, 2024 | 13.75 | 13.76 | 13.70 | 13.74 | 82,455 | -0.01(-0.07%) |
May 09, 2024 | 13.69 | 13.75 | 13.68 | 13.75 | 55,505 | +0.03(+0.22%) |
May 08, 2024 | 13.72 | 13.72 | 13.67 | 13.72 | 141,222 | -0.01(-0.07%) |
May 07, 2024 | 13.68 | 13.73 | 13.67 | 13.73 | 44,394 | +0.03(+0.22%) |
May 06, 2024 | 13.73 | 13.73 | 13.67 | 13.70 | 102,918 | +0.03(+0.22%) |
May 03, 2024 | 13.70 | 13.70 | 13.63 | 13.67 | 101,505 | -0.03(-0.22%) |
May 02, 2024 | 13.63 | 13.70 | 13.60 | 13.70 | 194,430 | +0.10(+0.74%) |
May 01, 2024 | 13.56 | 13.61 | 13.52 | 13.60 | 85,634 | +0.05(+0.37%) |
Apr 30, 2024 | 13.58 | 13.58 | 13.51 | 13.55 | 172,946 | -0.04(-0.29%) |
Apr 29, 2024 | 13.60 | 13.60 | 13.53 | 13.59 | 104,854 | +0.03(+0.22%) |
Apr 26, 2024 | 13.52 | 13.56 | 13.50 | 13.56 | 116,800 | +0.02(+0.15%) |
Apr 25, 2024 | 13.51 | 13.54 | 13.45 | 13.54 | 68,832 | -0.02(-0.15%) |
Apr 24, 2024 | 13.53 | 13.56 | 13.50 | 13.56 | 86,775 | -0.01(-0.07%) |
Apr 23, 2024 | 13.49 | 13.59 | 13.49 | 13.57 | 137,947 | +0.01(+0.07%) |
Apr 22, 2024 | 13.53 | 13.56 | 13.49 | 13.56 | 87,185 | +0.08(+0.59%) |
Apr 19, 2024 | 13.44 | 13.48 | 13.39 | 13.48 | 167,840 | +0.01(+0.07%) |
Apr 18, 2024 | 13.42 | 13.49 | 13.42 | 13.47 | 207,856 | +0.01(+0.07%) |
Apr 17, 2024 | 13.47 | 13.49 | 13.40 | 13.46 | 299,930 | -0.02(-0.15%) |
Apr 16, 2024 | 13.50 | 13.50 | 13.40 | 13.48 | 265,304 | +0.05(+0.37%) |
Apr 15, 2024 | 13.48 | 13.62 | 13.41 | 13.43 | 418,607 | -0.09(-0.67%) |
Apr 12, 2024 | 13.61 | 13.61 | 13.47 | 13.52 | 134,924 | -0.06(-0.44%) |
Apr 11, 2024 | 13.59 | 13.59 | 13.53 | 13.58 | 114,557 | +0.06(+0.44%) |
Apr 10, 2024 | 13.62 | 13.62 | 13.51 | 13.52 | 513,128 | -0.11(-0.81%) |
Apr 09, 2024 | 13.58 | 13.65 | 13.58 | 13.63 | 107,154 | +0.01(+0.07%) |
Apr 08, 2024 | 13.59 | 13.62 | 13.59 | 13.62 | 69,735 | +0.00(+0.00%) |
Apr 05, 2024 | 13.53 | 13.62 | 13.53 | 13.62 | 802,847 | +0.02(+0.15%) |
Apr 04, 2024 | 13.61 | 13.68 | 13.55 | 13.60 | 153,853 | -0.02(-0.15%) |
Apr 03, 2024 | 13.60 | 13.62 | 13.57 | 13.62 | 190,160 | +0.01(+0.07%) |
Apr 02, 2024 | 13.62 | 13.88 | 13.58 | 13.61 | 83,735 | -0.06(-0.44%) |
Apr 01, 2024 | 13.67 | 13.85 | 13.59 | 13.67 | 138,311 | +0.00(+0.00%) |
Mar 28, 2024 | 13.63 | 13.67 | 13.62 | 13.67 | 206,293 | -0.03(-0.22%) |
Mar 27, 2024 | 13.65 | 13.70 | 13.59 | 13.70 | 404,156 | +0.10(+0.74%) |
Mar 26, 2024 | 13.61 | 13.62 | 13.56 | 13.60 | 99,641 | +0.00(+0.00%) |
Mar 25, 2024 | 13.60 | 13.61 | 13.58 | 13.60 | 284,105 | +0.01(+0.07%) |
Mar 22, 2024 | 13.61 | 13.61 | 13.58 | 13.59 | 57,351 | -0.03(-0.22%) |
Mar 21, 2024 | 13.64 | 13.66 | 13.58 | 13.62 | 122,431 | -0.06(-0.44%) |
Mar 20, 2024 | 13.58 | 13.68 | 13.58 | 13.68 | 110,490 | +0.06(+0.44%) |
Mar 19, 2024 | 13.63 | 13.64 | 13.57 | 13.62 | 119,631 | +0.10(+0.74%) |
Mar 18, 2024 | 13.61 | 13.61 | 13.52 | 13.52 | 142,935 | -0.05(-0.37%) |
Mar 15, 2024 | 13.52 | 13.57 | 13.52 | 13.57 | 69,325 | -0.02(-0.15%) |
Mar 14, 2024 | 13.57 | 13.59 | 13.55 | 13.59 | 151,931 | -0.03(-0.22%) |
Mar 13, 2024 | 13.56 | 13.62 | 13.56 | 13.62 | 84,659 | +0.05(+0.37%) |
Mar 12, 2024 | 13.53 | 13.61 | 13.53 | 13.57 | 242,409 | -0.02(-0.15%) |
Mar 11, 2024 | 13.57 | 13.61 | 13.57 | 13.59 | 74,126 | -0.01(-0.07%) |
Mar 08, 2024 | 13.57 | 13.64 | 13.57 | 13.60 | 97,080 | +0.01(+0.07%) |
Mar 07, 2024 | 13.62 | 13.63 | 13.59 | 13.59 | 129,570 | -0.01(-0.07%) |
Mar 06, 2024 | 13.53 | 13.61 | 13.53 | 13.60 | 139,675 | +0.00(+0.00%) |
Mar 05, 2024 | 13.55 | 13.60 | 13.54 | 13.60 | 90,342 | +0.05(+0.37%) |
Mar 04, 2024 | 13.54 | 13.60 | 13.54 | 13.55 | 107,267 | -0.04(-0.29%) |