Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.84 | 14.85 | 14.75 | 14.77 | 15,208 | -0.02(-0.14%) |
May 09, 2024 | 14.81 | 14.81 | 14.78 | 14.79 | 2,565 | +0.02(+0.14%) |
May 08, 2024 | 14.83 | 14.83 | 14.77 | 14.77 | 5,588 | -0.02(-0.14%) |
May 07, 2024 | 14.82 | 14.87 | 14.79 | 14.79 | 6,909 | -0.02(-0.15%) |
May 06, 2024 | 14.82 | 14.87 | 14.79 | 14.81 | 5,560 | -0.01(-0.05%) |
May 03, 2024 | 14.94 | 14.94 | 14.78 | 14.82 | 10,333 | +0.12(+0.82%) |
May 02, 2024 | 14.68 | 14.75 | 14.68 | 14.70 | 21,218 | +0.01(+0.07%) |
May 01, 2024 | 14.67 | 14.71 | 14.63 | 14.69 | 21,540 | +0.01(+0.04%) |
Apr 30, 2024 | 14.69 | 14.69 | 14.66 | 14.68 | 1,744 | -0.01(-0.07%) |
Apr 29, 2024 | 14.56 | 14.71 | 14.50 | 14.69 | 22,630 | +0.12(+0.82%) |
Apr 26, 2024 | 14.67 | 14.68 | 14.56 | 14.57 | 28,732 | -0.06(-0.41%) |
Apr 25, 2024 | 14.65 | 14.66 | 14.63 | 14.63 | 3,308 | -0.02(-0.14%) |
Apr 24, 2024 | 14.69 | 14.69 | 14.65 | 14.65 | 22,716 | -0.03(-0.20%) |
Apr 23, 2024 | 14.73 | 14.73 | 14.68 | 14.68 | 5,248 | -0.02(-0.14%) |
Apr 22, 2024 | 14.68 | 14.70 | 14.60 | 14.70 | 3,661 | +0.14(+0.96%) |
Apr 19, 2024 | 14.61 | 14.61 | 14.56 | 14.56 | 9,400 | -0.03(-0.20%) |
Apr 18, 2024 | 14.62 | 14.62 | 14.57 | 14.59 | 2,139 | +0.02(+0.14%) |
Apr 17, 2024 | 14.71 | 14.71 | 14.57 | 14.57 | 2,403 | -0.08(-0.54%) |
Apr 16, 2024 | 14.62 | 14.67 | 14.59 | 14.65 | 3,056 | +0.00(+0.00%) |
Apr 15, 2024 | 14.77 | 14.77 | 14.64 | 14.65 | 4,820 | -0.07(-0.47%) |
Apr 12, 2024 | 14.73 | 14.73 | 14.71 | 14.72 | 1,012 | +0.00(+0.00%) |
Apr 11, 2024 | 14.73 | 14.75 | 14.72 | 14.72 | 5,284 | -0.07(-0.47%) |
Apr 10, 2024 | 14.81 | 14.83 | 14.75 | 14.79 | 12,173 | -0.04(-0.30%) |
Apr 09, 2024 | 14.86 | 14.86 | 14.81 | 14.84 | 5,243 | -0.01(-0.03%) |
Apr 08, 2024 | 14.82 | 14.86 | 14.82 | 14.84 | 6,829 | +0.01(+0.07%) |
Apr 05, 2024 | 14.83 | 14.86 | 14.83 | 14.83 | 6,736 | -0.02(-0.13%) |
Apr 04, 2024 | 14.84 | 14.85 | 14.84 | 14.85 | 3,393 | +0.02(+0.13%) |
Apr 03, 2024 | 14.86 | 14.88 | 14.80 | 14.83 | 6,463 | +0.05(+0.34%) |
Apr 02, 2024 | 14.91 | 14.91 | 14.78 | 14.78 | 14,626 | -0.08(-0.54%) |
Apr 01, 2024 | 14.95 | 14.97 | 14.80 | 14.86 | 12,056 | +0.02(+0.11%) |
Mar 28, 2024 | 14.87 | 14.87 | 14.85 | 14.85 | 2,397 | +0.00(+0.00%) |
Mar 27, 2024 | 14.91 | 14.91 | 14.91 | 14.85 | 11,962 | -0.05(-0.33%) |
Mar 26, 2024 | 14.97 | 14.97 | 14.90 | 14.90 | 10,857 | -0.07(-0.46%) |
Mar 25, 2024 | 14.91 | 14.97 | 14.91 | 14.97 | 7,582 | +0.06(+0.40%) |
Mar 22, 2024 | 14.82 | 14.98 | 14.82 | 14.91 | 40,226 | +0.06(+0.40%) |
Mar 21, 2024 | 14.88 | 14.91 | 14.85 | 14.85 | 4,689 | -0.04(-0.27%) |
Mar 20, 2024 | 14.80 | 14.89 | 14.80 | 14.89 | 9,705 | +0.10(+0.67%) |
Mar 19, 2024 | 14.81 | 14.82 | 14.78 | 14.79 | 1,370 | -0.04(-0.27%) |
Mar 18, 2024 | 14.83 | 14.83 | 14.76 | 14.83 | 7,840 | +0.05(+0.33%) |
Mar 15, 2024 | 14.78 | 14.81 | 14.77 | 14.78 | 8,040 | -0.04(-0.27%) |
Mar 14, 2024 | 14.88 | 14.88 | 14.78 | 14.82 | 6,354 | -0.01(-0.07%) |
Mar 13, 2024 | 14.81 | 14.89 | 14.80 | 14.83 | 5,041 | -0.03(-0.20%) |
Mar 12, 2024 | 14.81 | 14.86 | 14.76 | 14.86 | 23,752 | +0.03(+0.20%) |
Mar 11, 2024 | 14.88 | 14.88 | 14.82 | 14.83 | 34,946 | -0.03(-0.20%) |
Mar 08, 2024 | 14.85 | 14.95 | 14.85 | 14.86 | 10,773 | +0.03(+0.20%) |
Mar 07, 2024 | 14.82 | 14.86 | 14.80 | 14.83 | 10,064 | -0.01(-0.07%) |
Mar 06, 2024 | 14.86 | 14.90 | 14.80 | 14.84 | 21,286 | +0.10(+0.67%) |
Mar 05, 2024 | 14.78 | 14.82 | 14.74 | 14.74 | 8,153 | -0.07(-0.47%) |
Mar 04, 2024 | 14.86 | 14.96 | 14.77 | 14.81 | 20,618 | -0.05(-0.33%) |