Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.25 | 14.29 | 14.17 | 14.19 | 59,365 | -0.09(-0.63%) |
May 09, 2024 | 14.33 | 14.37 | 14.26 | 14.28 | 63,292 | -0.05(-0.35%) |
May 08, 2024 | 14.42 | 14.44 | 14.27 | 14.33 | 93,475 | -0.03(-0.21%) |
May 07, 2024 | 14.21 | 14.37 | 14.21 | 14.36 | 92,278 | +0.14(+0.99%) |
May 06, 2024 | 14.38 | 14.46 | 14.21 | 14.22 | 40,883 | -0.23(-1.59%) |
May 03, 2024 | 14.61 | 14.62 | 14.44 | 14.45 | 170,660 | -0.34(-2.29%) |
May 02, 2024 | 14.76 | 14.90 | 14.75 | 14.79 | 153,146 | -0.08(-0.53%) |
May 01, 2024 | 14.98 | 15.06 | 14.62 | 14.87 | 111,822 | -0.23(-1.54%) |
Apr 30, 2024 | 14.67 | 15.10 | 14.65 | 15.10 | 91,278 | +0.48(+3.28%) |
Apr 29, 2024 | 14.48 | 14.72 | 14.48 | 14.62 | 71,416 | +0.15(+1.04%) |
Apr 26, 2024 | 14.25 | 14.47 | 14.24 | 14.47 | 252,480 | -0.27(-1.83%) |
Apr 25, 2024 | 14.92 | 15.10 | 14.71 | 14.74 | 600,608 | +0.37(+2.57%) |
Apr 24, 2024 | 14.36 | 14.46 | 14.30 | 14.37 | 90,062 | -0.07(-0.48%) |
Apr 23, 2024 | 14.56 | 14.60 | 14.41 | 14.44 | 87,305 | -0.24(-1.63%) |
Apr 22, 2024 | 14.70 | 14.85 | 14.61 | 14.68 | 141,677 | -0.07(-0.47%) |
Apr 19, 2024 | 14.57 | 14.78 | 14.53 | 14.75 | 211,602 | +0.20(+1.34%) |
Apr 18, 2024 | 14.30 | 14.56 | 14.29 | 14.55 | 160,748 | +0.29(+2.00%) |
Apr 17, 2024 | 14.07 | 14.31 | 14.06 | 14.27 | 77,654 | +0.10(+0.71%) |
Apr 16, 2024 | 14.18 | 14.19 | 14.04 | 14.17 | 64,211 | -0.03(-0.21%) |
Apr 15, 2024 | 13.77 | 14.20 | 13.77 | 14.20 | 85,320 | +0.27(+1.93%) |
Apr 12, 2024 | 13.85 | 13.99 | 13.82 | 13.93 | 42,048 | +0.21(+1.54%) |
Apr 11, 2024 | 13.78 | 13.90 | 13.68 | 13.72 | 85,013 | -0.16(-1.15%) |
Apr 10, 2024 | 13.95 | 13.98 | 13.85 | 13.88 | 35,803 | +0.10(+0.73%) |
Apr 09, 2024 | 13.77 | 13.92 | 13.74 | 13.78 | 22,978 | -0.04(-0.29%) |
Apr 08, 2024 | 13.81 | 13.87 | 13.74 | 13.82 | 53,390 | +0.03(+0.22%) |
Apr 05, 2024 | 13.98 | 14.01 | 13.76 | 13.79 | 23,236 | -0.25(-1.78%) |
Apr 04, 2024 | 13.80 | 14.05 | 13.69 | 14.04 | 83,002 | +0.09(+0.65%) |
Apr 03, 2024 | 13.98 | 13.99 | 13.86 | 13.95 | 46,702 | +0.05(+0.36%) |
Apr 02, 2024 | 13.91 | 14.01 | 13.88 | 13.90 | 1,585,214 | +0.08(+0.58%) |
Apr 01, 2024 | 13.86 | 13.88 | 13.71 | 13.82 | 1,121,077 | -0.14(-1.01%) |
Mar 28, 2024 | 13.96 | 13.96 | 13.90 | 13.96 | 15,094 | +0.05(+0.35%) |
Mar 27, 2024 | 13.81 | 13.97 | 13.81 | 13.91 | 18,010 | +0.04(+0.30%) |
Mar 26, 2024 | 13.77 | 13.88 | 13.76 | 13.87 | 21,567 | +0.02(+0.14%) |
Mar 25, 2024 | 13.82 | 13.85 | 13.78 | 13.85 | 18,144 | +0.19(+1.39%) |
Mar 22, 2024 | 13.69 | 13.72 | 13.62 | 13.66 | 18,275 | +0.04(+0.29%) |
Mar 21, 2024 | 13.60 | 13.68 | 13.60 | 13.62 | 52,299 | -0.13(-0.95%) |
Mar 20, 2024 | 13.86 | 13.90 | 13.73 | 13.75 | 30,021 | -0.12(-0.87%) |
Mar 19, 2024 | 13.99 | 13.99 | 13.87 | 13.87 | 17,486 | -0.14(-1.01%) |
Mar 18, 2024 | 14.13 | 14.13 | 13.93 | 14.01 | 23,366 | -0.02(-0.14%) |
Mar 15, 2024 | 13.91 | 14.15 | 13.89 | 14.03 | 71,940 | +0.29(+2.09%) |
Mar 14, 2024 | 13.93 | 13.98 | 13.66 | 13.74 | 126,225 | -0.33(-2.32%) |
Mar 13, 2024 | 14.01 | 14.17 | 14.00 | 14.07 | 26,781 | +0.00(+0.00%) |
Mar 12, 2024 | 14.33 | 14.33 | 14.07 | 14.07 | 41,847 | -0.39(-2.67%) |
Mar 11, 2024 | 14.48 | 14.57 | 14.43 | 14.46 | 86,695 | +0.08(+0.53%) |
Mar 08, 2024 | 14.35 | 14.45 | 14.26 | 14.38 | 37,538 | +0.09(+0.64%) |
Mar 07, 2024 | 14.38 | 14.48 | 14.27 | 14.29 | 43,096 | -0.24(-1.64%) |
Mar 06, 2024 | 14.51 | 14.64 | 14.42 | 14.53 | 50,130 | +0.02(+0.14%) |
Mar 05, 2024 | 14.14 | 14.58 | 14.14 | 14.51 | 62,395 | +0.42(+2.98%) |
Mar 04, 2024 | 14.12 | 14.15 | 14.01 | 14.09 | 30,829 | +0.02(+0.12%) |