Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.43 | 14.62 | 14.34 | 14.52 | 32,380 | +0.05(+0.35%) |
May 17, 2024 | 14.53 | 14.58 | 14.30 | 14.47 | 37,986 | +0.02(+0.14%) |
May 16, 2024 | 14.51 | 14.65 | 14.33 | 14.45 | 30,684 | +0.02(+0.14%) |
May 15, 2024 | 14.40 | 14.60 | 14.38 | 14.43 | 30,806 | +0.09(+0.63%) |
May 14, 2024 | 14.29 | 14.49 | 14.02 | 14.34 | 44,477 | +0.26(+1.85%) |
May 13, 2024 | 14.90 | 14.90 | 14.08 | 14.08 | 39,986 | -0.70(-4.74%) |
May 10, 2024 | 14.71 | 14.88 | 14.62 | 14.78 | 33,993 | +0.02(+0.14%) |
May 09, 2024 | 14.62 | 14.83 | 14.50 | 14.76 | 36,295 | +0.11(+0.75%) |
May 08, 2024 | 14.54 | 14.79 | 14.47 | 14.65 | 36,722 | +0.09(+0.62%) |
May 07, 2024 | 14.61 | 14.63 | 14.39 | 14.56 | 64,365 | +0.10(+0.69%) |
May 06, 2024 | 14.55 | 14.58 | 14.43 | 14.46 | 37,230 | +0.00(+0.00%) |
May 03, 2024 | 14.66 | 14.69 | 14.36 | 14.46 | 21,680 | +0.02(+0.14%) |
May 02, 2024 | 14.52 | 14.52 | 14.41 | 14.44 | 31,177 | +0.06(+0.42%) |
May 01, 2024 | 14.40 | 14.58 | 14.23 | 14.38 | 42,735 | +0.11(+0.77%) |
Apr 30, 2024 | 14.85 | 14.85 | 14.22 | 14.27 | 36,542 | -0.63(-4.23%) |
Apr 29, 2024 | 14.84 | 14.90 | 14.60 | 14.90 | 29,170 | +0.14(+0.95%) |
Apr 26, 2024 | 14.64 | 14.92 | 14.15 | 14.76 | 63,335 | +0.11(+0.75%) |
Apr 25, 2024 | 15.08 | 15.08 | 14.56 | 14.65 | 39,929 | -0.62(-4.06%) |
Apr 24, 2024 | 14.90 | 15.28 | 14.78 | 15.27 | 138,073 | +0.38(+2.55%) |
Apr 23, 2024 | 15.06 | 15.16 | 14.83 | 14.89 | 23,840 | -0.08(-0.53%) |
Apr 22, 2024 | 15.14 | 15.20 | 14.91 | 14.97 | 26,082 | -0.23(-1.51%) |
Apr 19, 2024 | 14.74 | 15.26 | 14.68 | 15.20 | 94,192 | +0.42(+2.84%) |
Apr 18, 2024 | 14.90 | 15.00 | 14.70 | 14.78 | 37,922 | -0.12(-0.81%) |
Apr 17, 2024 | 15.41 | 15.41 | 14.81 | 14.90 | 32,384 | -0.35(-2.30%) |
Apr 16, 2024 | 15.10 | 15.41 | 15.10 | 15.25 | 21,165 | +0.14(+0.93%) |
Apr 15, 2024 | 15.23 | 15.42 | 15.00 | 15.11 | 26,001 | -0.21(-1.37%) |
Apr 12, 2024 | 15.34 | 15.38 | 15.11 | 15.32 | 34,314 | -0.02(-0.13%) |
Apr 11, 2024 | 15.70 | 15.70 | 15.22 | 15.34 | 47,631 | -0.40(-2.54%) |
Apr 10, 2024 | 16.00 | 16.00 | 15.41 | 15.74 | 50,714 | -0.52(-3.20%) |
Apr 09, 2024 | 16.24 | 16.31 | 16.03 | 16.26 | 19,311 | +0.10(+0.62%) |
Apr 08, 2024 | 16.15 | 16.32 | 16.08 | 16.16 | 25,921 | +0.09(+0.56%) |
Apr 05, 2024 | 16.08 | 16.27 | 15.89 | 16.07 | 23,249 | +0.05(+0.31%) |
Apr 04, 2024 | 16.22 | 16.22 | 15.97 | 16.02 | 36,066 | -0.01(-0.06%) |
Apr 03, 2024 | 15.75 | 16.07 | 15.66 | 16.03 | 31,171 | +0.25(+1.58%) |
Apr 02, 2024 | 16.06 | 16.06 | 15.45 | 15.78 | 76,980 | -0.29(-1.80%) |
Apr 01, 2024 | 16.62 | 16.62 | 15.92 | 16.07 | 46,081 | -0.56(-3.37%) |
Mar 28, 2024 | 16.46 | 16.72 | 16.45 | 16.63 | 81,200 | +0.27(+1.65%) |
Mar 27, 2024 | 16.21 | 16.40 | 15.50 | 16.36 | 57,453 | +0.25(+1.55%) |
Mar 26, 2024 | 16.76 | 16.92 | 16.11 | 16.11 | 79,703 | -0.42(-2.54%) |
Mar 25, 2024 | 16.15 | 16.96 | 16.00 | 16.53 | 59,040 | +0.52(+3.25%) |
Mar 22, 2024 | 16.09 | 16.14 | 15.77 | 16.01 | 25,354 | -0.01(-0.06%) |
Mar 21, 2024 | 15.60 | 16.14 | 15.51 | 16.02 | 49,473 | +0.41(+2.63%) |
Mar 20, 2024 | 15.20 | 15.72 | 15.00 | 15.61 | 32,458 | +0.32(+2.09%) |
Mar 19, 2024 | 15.08 | 15.30 | 15.01 | 15.29 | 24,294 | +0.30(+2.00%) |
Mar 18, 2024 | 15.31 | 15.35 | 14.96 | 14.99 | 24,965 | -0.35(-2.28%) |
Mar 15, 2024 | 15.15 | 15.42 | 15.14 | 15.34 | 118,544 | +0.07(+0.46%) |
Mar 14, 2024 | 15.30 | 15.38 | 15.14 | 15.27 | 39,428 | -0.03(-0.20%) |
Mar 13, 2024 | 15.17 | 15.30 | 15.10 | 15.30 | 31,278 | +0.11(+0.72%) |
Mar 12, 2024 | 15.05 | 15.45 | 14.89 | 15.19 | 31,891 | +0.04(+0.26%) |
Mar 11, 2024 | 15.26 | 15.26 | 15.01 | 15.15 | 25,431 | -0.11(-0.72%) |
Mar 08, 2024 | 15.19 | 15.37 | 15.12 | 15.26 | 27,902 | +0.24(+1.60%) |
Mar 07, 2024 | 14.93 | 15.12 | 14.91 | 15.02 | 39,674 | +0.16(+1.08%) |
Mar 06, 2024 | 14.87 | 14.93 | 14.71 | 14.86 | 28,294 | +0.16(+1.09%) |
Mar 05, 2024 | 15.12 | 15.19 | 14.70 | 14.70 | 36,559 | -0.38(-2.52%) |
Mar 04, 2024 | 15.05 | 15.23 | 14.95 | 15.08 | 30,772 | +0.13(+0.87%) |