Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 16.08 | 16.30 | 15.91 | 16.11 | 247,569 | +0.09(+0.56%) |
May 10, 2024 | 16.43 | 16.58 | 16.01 | 16.02 | 482,006 | -0.10(-0.62%) |
May 09, 2024 | 16.03 | 16.27 | 15.25 | 16.12 | 1,029,677 | +0.98(+6.47%) |
May 08, 2024 | 14.66 | 15.17 | 14.53 | 15.14 | 369,992 | +0.49(+3.34%) |
May 07, 2024 | 14.41 | 14.90 | 14.29 | 14.65 | 363,787 | +0.36(+2.52%) |
May 06, 2024 | 14.14 | 14.48 | 14.04 | 14.29 | 226,723 | +0.20(+1.42%) |
May 03, 2024 | 14.26 | 14.26 | 13.83 | 14.09 | 230,833 | -0.17(-1.19%) |
May 02, 2024 | 13.69 | 14.29 | 13.69 | 14.26 | 314,005 | +0.58(+4.24%) |
May 01, 2024 | 13.49 | 13.97 | 13.49 | 13.68 | 222,263 | +0.10(+0.74%) |
Apr 30, 2024 | 13.48 | 13.68 | 13.36 | 13.58 | 175,055 | +0.07(+0.52%) |
Apr 29, 2024 | 13.65 | 13.80 | 13.50 | 13.51 | 158,063 | -0.20(-1.46%) |
Apr 26, 2024 | 13.91 | 14.05 | 13.20 | 13.71 | 235,960 | -0.34(-2.42%) |
Apr 25, 2024 | 14.13 | 14.18 | 13.83 | 14.05 | 127,598 | -0.15(-1.06%) |
Apr 24, 2024 | 13.94 | 14.30 | 13.91 | 14.20 | 133,115 | +0.12(+0.85%) |
Apr 23, 2024 | 14.26 | 14.46 | 14.03 | 14.08 | 194,187 | -0.16(-1.12%) |
Apr 22, 2024 | 14.15 | 14.45 | 14.06 | 14.24 | 211,863 | -0.06(-0.42%) |
Apr 19, 2024 | 13.93 | 14.32 | 13.67 | 14.30 | 265,482 | +0.38(+2.73%) |
Apr 18, 2024 | 13.68 | 14.15 | 13.25 | 13.92 | 264,346 | +0.56(+4.19%) |
Apr 17, 2024 | 13.75 | 13.85 | 13.21 | 13.36 | 277,422 | -0.39(-2.84%) |
Apr 16, 2024 | 13.20 | 13.82 | 13.01 | 13.75 | 229,410 | +0.55(+4.17%) |
Apr 15, 2024 | 13.11 | 13.43 | 12.90 | 13.20 | 375,297 | +0.22(+1.69%) |
Apr 12, 2024 | 12.80 | 13.38 | 12.80 | 12.98 | 535,896 | +0.14(+1.09%) |
Apr 11, 2024 | 13.05 | 13.26 | 12.56 | 12.84 | 463,893 | +0.40(+3.22%) |
Apr 10, 2024 | 12.86 | 13.00 | 12.44 | 12.44 | 381,493 | -0.53(-4.09%) |
Apr 09, 2024 | 13.09 | 13.13 | 12.85 | 12.97 | 289,459 | -0.08(-0.61%) |
Apr 08, 2024 | 13.21 | 13.24 | 12.94 | 13.05 | 77,891 | -0.12(-0.91%) |
Apr 05, 2024 | 13.29 | 13.32 | 13.00 | 13.17 | 156,597 | -0.14(-1.05%) |
Apr 04, 2024 | 13.32 | 13.62 | 13.22 | 13.31 | 283,062 | +0.01(+0.08%) |
Apr 03, 2024 | 13.20 | 13.32 | 13.07 | 13.30 | 307,771 | +0.05(+0.38%) |
Apr 02, 2024 | 13.32 | 13.48 | 13.13 | 13.25 | 165,844 | -0.22(-1.63%) |
Apr 01, 2024 | 14.00 | 14.15 | 13.43 | 13.47 | 187,444 | -0.46(-3.30%) |
Mar 28, 2024 | 13.79 | 14.01 | 13.73 | 13.93 | 526,859 | +0.21(+1.53%) |
Mar 27, 2024 | 13.49 | 13.90 | 13.40 | 13.72 | 456,461 | +0.27(+2.01%) |
Mar 26, 2024 | 13.20 | 13.52 | 13.16 | 13.45 | 334,964 | +0.30(+2.28%) |
Mar 25, 2024 | 13.00 | 13.26 | 12.99 | 13.15 | 118,087 | +0.14(+1.08%) |
Mar 22, 2024 | 13.21 | 13.25 | 12.99 | 13.01 | 135,679 | -0.20(-1.51%) |
Mar 21, 2024 | 13.56 | 13.56 | 12.96 | 13.21 | 208,674 | -0.35(-2.58%) |
Mar 20, 2024 | 12.99 | 13.56 | 12.99 | 13.56 | 246,950 | +0.57(+4.39%) |
Mar 19, 2024 | 12.61 | 13.07 | 12.60 | 12.99 | 645,785 | +0.29(+2.28%) |
Mar 18, 2024 | 13.13 | 13.59 | 12.65 | 12.70 | 980,051 | -0.38(-2.91%) |
Mar 15, 2024 | 13.50 | 13.77 | 13.08 | 13.08 | 2,769,430 | -0.42(-3.11%) |
Mar 14, 2024 | 14.01 | 14.09 | 13.21 | 13.50 | 492,849 | -0.55(-3.91%) |
Mar 13, 2024 | 14.46 | 14.52 | 14.05 | 14.05 | 342,488 | -0.15(-1.06%) |
Mar 12, 2024 | 14.16 | 14.32 | 13.93 | 14.20 | 236,615 | +0.08(+0.57%) |
Mar 11, 2024 | 14.40 | 14.47 | 14.00 | 14.12 | 342,903 | -0.07(-0.49%) |
Mar 08, 2024 | 14.08 | 14.53 | 14.04 | 14.19 | 331,414 | -0.20(-1.39%) |
Mar 07, 2024 | 15.77 | 16.00 | 13.92 | 14.39 | 758,901 | -0.07(-0.48%) |
Mar 06, 2024 | 14.75 | 14.75 | 14.31 | 14.46 | 262,519 | -0.04(-0.28%) |
Mar 05, 2024 | 14.48 | 14.62 | 14.35 | 14.50 | 274,252 | +0.01(+0.07%) |
Mar 04, 2024 | 14.20 | 14.56 | 14.06 | 14.49 | 239,785 | +0.38(+2.69%) |