Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.74 | 13.12 | 12.74 | 13.11 | 49,812 | +0.12(+0.92%) |
May 09, 2024 | 12.98 | 13.08 | 12.87 | 12.99 | 109,250 | +0.12(+0.93%) |
May 08, 2024 | 13.13 | 13.13 | 12.87 | 12.87 | 68,814 | -0.35(-2.65%) |
May 07, 2024 | 13.25 | 13.36 | 13.13 | 13.22 | 101,903 | -0.25(-1.86%) |
May 06, 2024 | 13.78 | 13.78 | 13.46 | 13.47 | 57,744 | -0.70(-4.92%) |
May 03, 2024 | 14.15 | 14.27 | 14.07 | 14.17 | 62,501 | +0.16(+1.12%) |
May 02, 2024 | 13.89 | 14.01 | 13.75 | 14.01 | 47,379 | +0.10(+0.75%) |
May 01, 2024 | 13.75 | 14.03 | 13.75 | 13.91 | 54,550 | -0.05(-0.39%) |
Apr 30, 2024 | 14.02 | 14.06 | 13.96 | 13.96 | 49,266 | -0.03(-0.21%) |
Apr 29, 2024 | 13.75 | 14.26 | 13.75 | 13.99 | 90,538 | +0.17(+1.23%) |
Apr 26, 2024 | 13.75 | 14.03 | 13.75 | 13.82 | 105,373 | -0.16(-1.12%) |
Apr 25, 2024 | 13.97 | 14.14 | 13.90 | 13.98 | 138,035 | +0.05(+0.33%) |
Apr 24, 2024 | 14.26 | 14.26 | 13.75 | 13.93 | 65,717 | -0.03(-0.21%) |
Apr 23, 2024 | 13.75 | 14.01 | 13.75 | 13.96 | 91,788 | +0.10(+0.72%) |
Apr 22, 2024 | 13.67 | 13.91 | 13.61 | 13.86 | 104,013 | +0.21(+1.54%) |
Apr 19, 2024 | 13.60 | 13.73 | 13.60 | 13.65 | 76,849 | -0.08(-0.58%) |
Apr 18, 2024 | 13.77 | 14.14 | 13.67 | 13.73 | 79,449 | -0.05(-0.36%) |
Apr 17, 2024 | 14.29 | 14.29 | 13.61 | 13.78 | 114,014 | +0.07(+0.51%) |
Apr 16, 2024 | 13.77 | 13.98 | 13.66 | 13.71 | 191,036 | -0.03(-0.25%) |
Apr 15, 2024 | 14.36 | 14.36 | 13.59 | 13.74 | 149,876 | -0.08(-0.54%) |
Apr 12, 2024 | 13.69 | 14.04 | 13.69 | 13.82 | 45,469 | -0.20(-1.43%) |
Apr 11, 2024 | 13.98 | 14.10 | 13.75 | 14.02 | 98,987 | +0.08(+0.57%) |
Apr 10, 2024 | 14.02 | 14.15 | 13.92 | 13.94 | 51,013 | -0.21(-1.48%) |
Apr 09, 2024 | 14.02 | 14.30 | 14.02 | 14.15 | 64,644 | -0.14(-0.98%) |
Apr 08, 2024 | 14.25 | 14.36 | 14.25 | 14.29 | 76,579 | +0.05(+0.35%) |
Apr 05, 2024 | 14.21 | 14.31 | 14.14 | 14.24 | 50,051 | -0.02(-0.14%) |
Apr 04, 2024 | 14.20 | 14.35 | 14.20 | 14.26 | 114,388 | +0.04(+0.28%) |
Apr 03, 2024 | 14.26 | 14.30 | 14.03 | 14.22 | 77,410 | +0.13(+0.92%) |
Apr 02, 2024 | 14.02 | 14.14 | 14.02 | 14.09 | 66,548 | -0.02(-0.14%) |
Apr 01, 2024 | 14.09 | 14.21 | 14.03 | 14.11 | 78,917 | -0.01(-0.07%) |
Mar 28, 2024 | 14.11 | 14.25 | 14.11 | 14.12 | 48,366 | -0.13(-0.92%) |
Mar 27, 2024 | 14.32 | 14.44 | 14.18 | 14.25 | 52,947 | -0.09(-0.62%) |
Mar 26, 2024 | 14.60 | 14.60 | 14.34 | 14.34 | 90,513 | -0.16(-1.10%) |
Mar 25, 2024 | 14.50 | 14.54 | 14.32 | 14.50 | 132,284 | +0.15(+1.04%) |
Mar 22, 2024 | 14.61 | 14.65 | 14.35 | 14.35 | 37,599 | -0.26(-1.77%) |
Mar 21, 2024 | 14.90 | 14.90 | 14.52 | 14.61 | 39,511 | -0.52(-3.44%) |
Mar 20, 2024 | 14.62 | 15.13 | 14.62 | 15.13 | 53,037 | +0.32(+2.16%) |
Mar 19, 2024 | 14.85 | 14.85 | 14.60 | 14.81 | 35,043 | +0.03(+0.20%) |
Mar 18, 2024 | 14.50 | 14.90 | 14.50 | 14.78 | 44,059 | -0.15(-1.02%) |
Mar 15, 2024 | 14.92 | 15.19 | 14.83 | 14.93 | 51,159 | -0.27(-1.76%) |
Mar 14, 2024 | 15.27 | 15.45 | 15.09 | 15.20 | 23,655 | -0.08(-0.52%) |
Mar 13, 2024 | 15.23 | 15.42 | 15.21 | 15.28 | 16,401 | -0.14(-0.91%) |
Mar 12, 2024 | 15.16 | 15.45 | 15.16 | 15.42 | 21,001 | +0.03(+0.19%) |
Mar 11, 2024 | 15.43 | 15.56 | 15.16 | 15.39 | 35,377 | -0.06(-0.39%) |
Mar 08, 2024 | 15.33 | 15.71 | 15.33 | 15.45 | 25,065 | +0.08(+0.52%) |
Mar 07, 2024 | 15.48 | 15.48 | 15.10 | 15.37 | 21,772 | +0.09(+0.59%) |
Mar 06, 2024 | 15.27 | 15.40 | 15.19 | 15.28 | 29,662 | +0.25(+1.66%) |
Mar 05, 2024 | 14.96 | 15.23 | 14.89 | 15.03 | 25,318 | -0.20(-1.31%) |
Mar 04, 2024 | 15.27 | 15.30 | 15.13 | 15.23 | 23,885 | -0.05(-0.33%) |