Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.64 | 13.72 | 13.16 | 13.25 | 456,354 | -0.39(-2.86%) |
May 16, 2024 | 13.51 | 13.87 | 13.44 | 13.64 | 538,677 | +0.04(+0.29%) |
May 15, 2024 | 14.21 | 14.30 | 13.51 | 13.60 | 538,016 | -0.43(-3.06%) |
May 14, 2024 | 14.00 | 14.06 | 13.66 | 14.03 | 510,269 | +0.03(+0.21%) |
May 13, 2024 | 13.90 | 14.06 | 13.80 | 14.00 | 466,577 | +0.23(+1.67%) |
May 10, 2024 | 14.11 | 14.12 | 13.66 | 13.77 | 527,824 | -0.30(-2.13%) |
May 09, 2024 | 13.64 | 14.08 | 13.51 | 14.07 | 429,892 | +0.41(+3.00%) |
May 08, 2024 | 13.70 | 13.71 | 13.40 | 13.66 | 465,052 | -0.10(-0.73%) |
May 07, 2024 | 13.72 | 14.13 | 13.56 | 13.76 | 587,873 | +0.04(+0.29%) |
May 06, 2024 | 13.98 | 14.15 | 13.69 | 13.72 | 569,624 | -0.06(-0.44%) |
May 03, 2024 | 13.49 | 13.86 | 13.26 | 13.78 | 731,018 | +0.60(+4.55%) |
May 02, 2024 | 12.90 | 13.18 | 12.54 | 13.18 | 626,292 | +0.50(+3.94%) |
May 01, 2024 | 12.50 | 13.02 | 12.35 | 12.68 | 705,399 | +0.20(+1.60%) |
Apr 30, 2024 | 13.00 | 13.00 | 12.45 | 12.48 | 1,308,103 | -0.62(-4.73%) |
Apr 29, 2024 | 13.37 | 13.50 | 12.89 | 13.10 | 829,132 | -0.24(-1.80%) |
Apr 26, 2024 | 13.65 | 13.68 | 12.86 | 13.34 | 1,179,806 | -0.26(-1.91%) |
Apr 25, 2024 | 13.75 | 14.09 | 12.85 | 13.60 | 1,601,348 | -0.89(-6.14%) |
Apr 24, 2024 | 14.53 | 14.65 | 14.12 | 14.49 | 738,407 | +0.13(+0.91%) |
Apr 23, 2024 | 14.50 | 14.68 | 14.20 | 14.36 | 735,976 | -0.13(-0.90%) |
Apr 22, 2024 | 14.20 | 14.56 | 14.00 | 14.49 | 600,110 | +0.54(+3.87%) |
Apr 19, 2024 | 14.69 | 14.78 | 13.80 | 13.95 | 825,025 | -0.87(-5.87%) |
Apr 18, 2024 | 14.55 | 15.14 | 14.55 | 14.82 | 476,295 | +0.30(+2.07%) |
Apr 17, 2024 | 15.04 | 15.32 | 14.41 | 14.52 | 624,521 | -0.51(-3.39%) |
Apr 16, 2024 | 14.51 | 15.25 | 14.31 | 15.03 | 684,907 | +0.36(+2.45%) |
Apr 15, 2024 | 15.36 | 15.42 | 14.63 | 14.67 | 799,904 | -0.48(-3.17%) |
Apr 12, 2024 | 16.45 | 16.45 | 15.06 | 15.15 | 1,055,922 | -1.30(-7.90%) |
Apr 11, 2024 | 15.75 | 16.58 | 15.68 | 16.45 | 1,268,384 | +0.89(+5.72%) |
Apr 10, 2024 | 15.27 | 16.34 | 15.20 | 15.56 | 1,343,653 | +0.12(+0.78%) |
Apr 09, 2024 | 15.18 | 15.47 | 14.72 | 15.44 | 966,976 | +0.26(+1.71%) |
Apr 08, 2024 | 15.40 | 15.60 | 15.16 | 15.18 | 336,094 | -0.07(-0.46%) |
Apr 05, 2024 | 14.99 | 15.37 | 14.90 | 15.25 | 324,395 | +0.21(+1.40%) |
Apr 04, 2024 | 16.00 | 16.04 | 15.02 | 15.04 | 637,126 | -0.46(-2.97%) |
Apr 03, 2024 | 15.00 | 15.67 | 14.99 | 15.50 | 512,522 | +0.33(+2.18%) |
Apr 02, 2024 | 14.99 | 15.19 | 14.62 | 15.17 | 838,748 | -0.23(-1.49%) |
Apr 01, 2024 | 16.00 | 16.22 | 15.36 | 15.40 | 562,369 | -0.41(-2.59%) |
Mar 28, 2024 | 15.69 | 16.50 | 15.69 | 15.81 | 818,369 | -0.08(-0.50%) |
Mar 27, 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 573,466 | +0.05(+0.32%) |
Mar 26, 2024 | 16.22 | 16.60 | 15.53 | 15.84 | 962,306 | -0.09(-0.56%) |
Mar 25, 2024 | 15.33 | 16.30 | 15.33 | 15.93 | 878,523 | +0.65(+4.25%) |
Mar 22, 2024 | 15.80 | 15.80 | 15.17 | 15.28 | 509,010 | -0.43(-2.74%) |
Mar 21, 2024 | 15.88 | 15.98 | 15.44 | 15.71 | 754,107 | +0.05(+0.32%) |
Mar 20, 2024 | 15.26 | 15.75 | 15.14 | 15.66 | 608,754 | +0.40(+2.62%) |
Mar 19, 2024 | 15.02 | 15.48 | 14.61 | 15.26 | 974,133 | -0.18(-1.17%) |
Mar 18, 2024 | 15.59 | 16.06 | 15.15 | 15.44 | 1,102,340 | +0.11(+0.72%) |
Mar 15, 2024 | 15.44 | 15.70 | 15.24 | 15.33 | 1,071,937 | -0.50(-3.16%) |
Mar 14, 2024 | 16.66 | 16.92 | 15.45 | 15.83 | 1,661,468 | -0.74(-4.47%) |
Mar 13, 2024 | 16.47 | 17.31 | 16.15 | 16.57 | 2,154,336 | +0.23(+1.44%) |
Mar 12, 2024 | 15.70 | 16.44 | 15.01 | 16.34 | 2,801,890 | +0.93(+6.00%) |
Mar 11, 2024 | 16.06 | 16.17 | 15.06 | 15.41 | 2,082,096 | -0.20(-1.28%) |
Mar 08, 2024 | 15.23 | 16.30 | 14.72 | 15.61 | 4,236,365 | +1.15(+7.95%) |
Mar 07, 2024 | 13.40 | 14.57 | 13.23 | 14.46 | 2,304,512 | +1.59(+12.35%) |
Mar 06, 2024 | 13.15 | 13.38 | 12.81 | 12.87 | 932,336 | +0.04(+0.31%) |
Mar 05, 2024 | 13.70 | 13.70 | 12.80 | 12.83 | 1,459,797 | -1.16(-8.29%) |
Mar 04, 2024 | 14.90 | 14.90 | 13.88 | 13.99 | 1,533,287 | -0.11(-0.78%) |