Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.93 | 14.93 | 14.02 | 14.08 | 3,360 | -0.90(-6.01%) |
May 16, 2024 | 14.98 | 14.98 | 14.17 | 14.98 | 6,999 | +0.63(+4.39%) |
May 15, 2024 | 14.30 | 14.52 | 14.02 | 14.35 | 1,834 | +0.05(+0.35%) |
May 14, 2024 | 14.50 | 14.50 | 14.00 | 14.30 | 2,072 | +0.62(+4.53%) |
May 13, 2024 | 14.58 | 14.58 | 13.68 | 13.68 | 1,391 | -0.24(-1.72%) |
May 10, 2024 | 13.95 | 14.40 | 13.92 | 13.92 | 3,242 | +0.02(+0.14%) |
May 09, 2024 | 14.05 | 14.05 | 13.90 | 13.90 | 944 | +0.33(+2.43%) |
May 08, 2024 | 14.05 | 14.05 | 13.57 | 13.57 | 2,584 | +0.21(+1.60%) |
May 07, 2024 | 13.70 | 13.82 | 13.36 | 13.36 | 840 | -0.20(-1.50%) |
May 06, 2024 | 13.53 | 13.56 | 13.02 | 13.56 | 3,775 | +0.04(+0.30%) |
May 03, 2024 | 13.60 | 13.60 | 13.30 | 13.52 | 1,704 | +0.38(+2.89%) |
May 02, 2024 | 13.56 | 13.56 | 13.14 | 13.14 | 1,799 | -0.32(-2.39%) |
May 01, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 2,015 | +0.64(+5.01%) |
Apr 30, 2024 | 12.85 | 13.48 | 12.82 | 12.82 | 1,638 | -0.38(-2.88%) |
Apr 29, 2024 | 13.70 | 13.70 | 12.90 | 13.20 | 2,490 | +0.39(+3.04%) |
Apr 26, 2024 | 13.74 | 13.74 | 12.81 | 12.81 | 2,888 | +0.06(+0.47%) |
Apr 25, 2024 | 12.75 | 13.65 | 12.75 | 12.75 | 1,552 | -0.99(-7.21%) |
Apr 24, 2024 | 13.00 | 13.74 | 13.00 | 13.74 | 5,452 | +0.10(+0.73%) |
Apr 23, 2024 | 12.71 | 13.64 | 12.71 | 13.64 | 4,699 | +0.15(+1.11%) |
Apr 22, 2024 | 12.58 | 13.49 | 12.50 | 13.49 | 4,054 | +1.49(+12.42%) |
Apr 19, 2024 | 13.25 | 13.25 | 11.42 | 12.00 | 5,989 | -1.31(-9.82%) |
Apr 18, 2024 | 12.75 | 13.31 | 12.57 | 13.31 | 7,355 | +0.81(+6.45%) |
Apr 17, 2024 | 13.15 | 13.15 | 12.32 | 12.50 | 3,954 | +0.14(+1.13%) |
Apr 16, 2024 | 13.14 | 13.14 | 12.36 | 12.36 | 4,703 | -0.10(-0.83%) |
Apr 15, 2024 | 13.20 | 13.20 | 12.46 | 12.46 | 2,123 | -0.22(-1.73%) |
Apr 12, 2024 | 12.85 | 13.09 | 12.60 | 12.68 | 4,431 | -0.23(-1.80%) |
Apr 11, 2024 | 12.68 | 12.92 | 12.58 | 12.92 | 1,979 | +0.09(+0.71%) |
Apr 10, 2024 | 12.73 | 12.95 | 12.64 | 12.82 | 15,836 | -0.09(-0.70%) |
Apr 09, 2024 | 13.01 | 13.27 | 12.92 | 12.92 | 5,176 | +0.11(+0.83%) |
Apr 08, 2024 | 13.59 | 13.59 | 12.81 | 12.81 | 922 | -0.88(-6.43%) |
Apr 05, 2024 | 12.91 | 13.69 | 12.91 | 13.69 | 3,506 | +0.43(+3.23%) |
Apr 04, 2024 | 13.50 | 13.71 | 13.26 | 13.26 | 1,713 | -0.03(-0.23%) |
Apr 03, 2024 | 13.79 | 13.80 | 13.21 | 13.29 | 5,020 | -0.35(-2.57%) |
Apr 02, 2024 | 13.61 | 13.64 | 13.61 | 13.64 | 1,246 | -0.30(-2.14%) |
Apr 01, 2024 | 13.16 | 13.94 | 12.90 | 13.94 | 5,158 | +0.34(+2.53%) |
Mar 28, 2024 | 13.37 | 13.60 | 13.37 | 13.60 | 1,287 | +0.33(+2.49%) |
Mar 27, 2024 | 13.69 | 13.69 | 12.91 | 13.27 | 5,775 | +0.03(+0.24%) |
Mar 26, 2024 | 13.49 | 13.52 | 13.23 | 13.23 | 3,067 | -0.41(-3.02%) |
Mar 25, 2024 | 13.95 | 13.95 | 13.20 | 13.65 | 3,099 | -0.29(-2.11%) |
Mar 22, 2024 | 13.47 | 13.94 | 12.70 | 13.94 | 8,696 | +0.65(+4.86%) |
Mar 21, 2024 | 13.26 | 13.67 | 13.26 | 13.29 | 1,064 | +0.14(+1.10%) |
Mar 20, 2024 | 13.15 | 13.90 | 13.15 | 13.15 | 2,026 | -0.05(-0.38%) |
Mar 19, 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 2,402 | +0.00(+0.00%) |
Mar 18, 2024 | 13.65 | 13.70 | 13.05 | 13.20 | 7,585 | -0.38(-2.77%) |
Mar 15, 2024 | 13.46 | 13.63 | 13.10 | 13.58 | 1,842 | +0.15(+1.12%) |
Mar 14, 2024 | 13.46 | 13.46 | 13.28 | 13.43 | 1,700 | -0.12(-0.86%) |
Mar 13, 2024 | 13.10 | 13.85 | 13.10 | 13.54 | 1,707 | +0.60(+4.60%) |
Mar 12, 2024 | 13.90 | 13.90 | 12.95 | 12.95 | 3,076 | -0.43(-3.21%) |
Mar 11, 2024 | 13.66 | 13.66 | 13.27 | 13.38 | 3,626 | -0.37(-2.72%) |
Mar 08, 2024 | 13.66 | 13.75 | 13.30 | 13.75 | 3,969 | +0.35(+2.58%) |
Mar 07, 2024 | 13.63 | 13.68 | 13.33 | 13.40 | 2,016 | -0.21(-1.51%) |
Mar 06, 2024 | 13.56 | 13.61 | 13.29 | 13.61 | 2,278 | +0.33(+2.52%) |
Mar 05, 2024 | 13.61 | 13.61 | 13.28 | 13.28 | 1,736 | -0.10(-0.73%) |
Mar 04, 2024 | 13.20 | 13.37 | 12.95 | 13.37 | 3,052 | +0.42(+3.24%) |