Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.05 | 16.23 | 16.05 | 16.21 | 23,584 | +0.15(+0.93%) |
May 23, 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 20,544 | -0.06(-0.37%) |
May 22, 2024 | 16.23 | 16.23 | 16.10 | 16.12 | 29,875 | -0.12(-0.74%) |
May 21, 2024 | 16.33 | 16.65 | 16.16 | 16.24 | 46,753 | -0.06(-0.37%) |
May 20, 2024 | 16.27 | 16.36 | 16.22 | 16.30 | 34,892 | +0.04(+0.25%) |
May 17, 2024 | 16.26 | 16.28 | 16.22 | 16.26 | 24,952 | +0.41(+2.55%) |
May 16, 2024 | 15.95 | 15.95 | 15.84 | 15.86 | 28,801 | -0.18(-1.09%) |
May 15, 2024 | 15.94 | 16.03 | 15.85 | 16.03 | 23,470 | -0.05(-0.34%) |
May 14, 2024 | 16.47 | 16.47 | 16.01 | 16.08 | 27,226 | -0.21(-1.26%) |
May 13, 2024 | 16.30 | 16.34 | 15.93 | 16.29 | 211,419 | +0.72(+4.62%) |
May 10, 2024 | 15.00 | 15.78 | 15.00 | 15.57 | 109,277 | +0.86(+5.85%) |
May 09, 2024 | 14.50 | 15.05 | 14.50 | 14.71 | 27,541 | +0.19(+1.31%) |
May 08, 2024 | 14.43 | 14.55 | 14.38 | 14.52 | 27,141 | -0.15(-1.02%) |
May 07, 2024 | 14.69 | 14.72 | 14.63 | 14.67 | 28,503 | +0.00(+0.00%) |
May 06, 2024 | 15.05 | 15.05 | 14.53 | 14.67 | 31,355 | +0.03(+0.20%) |
May 03, 2024 | 14.65 | 14.66 | 14.49 | 14.64 | 39,104 | +0.18(+1.24%) |
May 02, 2024 | 14.36 | 14.50 | 13.80 | 14.46 | 37,421 | +0.65(+4.71%) |
May 01, 2024 | 13.82 | 14.02 | 13.76 | 13.81 | 21,280 | -0.05(-0.36%) |
Apr 30, 2024 | 13.97 | 13.99 | 13.82 | 13.86 | 81,748 | -0.18(-1.27%) |
Apr 29, 2024 | 14.01 | 14.07 | 13.90 | 14.04 | 54,660 | +0.19(+1.40%) |
Apr 26, 2024 | 13.84 | 13.92 | 13.77 | 13.85 | 47,288 | -0.15(-1.07%) |
Apr 25, 2024 | 13.92 | 14.01 | 13.87 | 13.99 | 37,388 | -0.20(-1.37%) |
Apr 24, 2024 | 14.23 | 14.23 | 14.16 | 14.19 | 55,566 | +0.13(+0.92%) |
Apr 23, 2024 | 14.03 | 14.08 | 13.99 | 14.06 | 76,345 | +0.09(+0.62%) |
Apr 22, 2024 | 14.12 | 14.12 | 13.92 | 13.97 | 56,462 | +0.35(+2.59%) |
Apr 19, 2024 | 13.79 | 13.79 | 13.50 | 13.62 | 35,611 | -0.55(-3.87%) |
Apr 18, 2024 | 14.19 | 14.25 | 14.16 | 14.17 | 59,185 | +0.00(+0.00%) |
Apr 17, 2024 | 14.31 | 14.43 | 14.14 | 14.17 | 60,105 | -0.26(-1.80%) |
Apr 16, 2024 | 14.44 | 14.51 | 14.42 | 14.43 | 88,275 | +0.02(+0.14%) |
Apr 15, 2024 | 14.48 | 14.68 | 14.40 | 14.41 | 333,539 | +0.59(+4.27%) |
Apr 12, 2024 | 13.97 | 13.97 | 13.82 | 13.82 | 25,511 | -0.26(-1.85%) |
Apr 11, 2024 | 14.04 | 14.13 | 13.95 | 14.08 | 48,932 | +0.08(+0.55%) |
Apr 10, 2024 | 14.05 | 14.06 | 13.96 | 14.00 | 32,189 | -0.05(-0.34%) |
Apr 09, 2024 | 14.10 | 14.10 | 13.95 | 14.05 | 49,782 | -0.08(-0.54%) |
Apr 08, 2024 | 14.14 | 14.18 | 14.12 | 14.13 | 43,028 | +0.04(+0.26%) |
Apr 05, 2024 | 14.04 | 14.11 | 14.04 | 14.09 | 48,063 | +0.17(+1.22%) |
Apr 04, 2024 | 14.13 | 14.13 | 13.84 | 13.92 | 23,126 | -0.14(-1.00%) |
Apr 03, 2024 | 14.01 | 14.13 | 14.01 | 14.06 | 23,807 | +0.04(+0.29%) |
Apr 02, 2024 | 14.15 | 14.15 | 13.98 | 14.02 | 41,171 | -0.40(-2.77%) |
Apr 01, 2024 | 14.36 | 14.83 | 14.28 | 14.42 | 53,656 | +0.04(+0.28%) |
Mar 28, 2024 | 14.26 | 14.41 | 14.23 | 14.38 | 37,085 | -0.05(-0.36%) |
Mar 27, 2024 | 14.29 | 14.50 | 14.23 | 14.43 | 22,527 | +0.25(+1.78%) |
Mar 26, 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 49,342 | -0.12(-0.84%) |
Mar 25, 2024 | 14.47 | 14.66 | 14.18 | 14.30 | 46,264 | -0.33(-2.26%) |
Mar 22, 2024 | 14.65 | 14.66 | 14.58 | 14.63 | 32,256 | -0.20(-1.35%) |
Mar 21, 2024 | 14.72 | 14.86 | 14.72 | 14.83 | 22,112 | +0.16(+1.09%) |
Mar 20, 2024 | 14.60 | 14.67 | 14.48 | 14.67 | 24,842 | +0.14(+0.96%) |
Mar 19, 2024 | 14.46 | 14.58 | 14.42 | 14.53 | 73,573 | -0.00(-0.01%) |
Mar 18, 2024 | 14.48 | 14.54 | 14.48 | 14.53 | 24,451 | +0.37(+2.63%) |
Mar 15, 2024 | 14.22 | 14.45 | 14.06 | 14.16 | 26,379 | +0.17(+1.21%) |
Mar 14, 2024 | 14.10 | 14.12 | 13.97 | 13.99 | 232,427 | -0.33(-2.32%) |
Mar 13, 2024 | 14.30 | 14.38 | 14.27 | 14.32 | 29,278 | -0.39(-2.62%) |
Mar 12, 2024 | 15.12 | 15.12 | 14.56 | 14.71 | 51,313 | -0.04(-0.27%) |
Mar 11, 2024 | 14.81 | 15.26 | 14.72 | 14.75 | 31,364 | +0.32(+2.25%) |
Mar 08, 2024 | 14.46 | 14.53 | 14.36 | 14.43 | 53,593 | -0.01(-0.10%) |
Mar 07, 2024 | 14.46 | 14.47 | 14.42 | 14.44 | 17,744 | -0.01(-0.07%) |
Mar 06, 2024 | 14.42 | 14.54 | 14.40 | 14.45 | 34,567 | +0.25(+1.76%) |
Mar 05, 2024 | 14.25 | 14.30 | 14.18 | 14.20 | 29,976 | -0.33(-2.27%) |
Mar 04, 2024 | 14.68 | 14.68 | 14.48 | 14.53 | 47,120 | +0.03(+0.21%) |