Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.83 | 14.90 | 14.77 | 14.86 | 12,341 | +0.11(+0.75%) |
May 16, 2024 | 14.80 | 14.84 | 14.75 | 14.75 | 17,453 | +0.05(+0.34%) |
May 15, 2024 | 15.00 | 15.00 | 14.60 | 14.70 | 10,906 | -0.19(-1.28%) |
May 14, 2024 | 14.91 | 14.91 | 14.70 | 14.89 | 11,352 | +0.18(+1.22%) |
May 13, 2024 | 14.66 | 14.79 | 14.59 | 14.71 | 10,248 | +0.06(+0.41%) |
May 10, 2024 | 14.95 | 14.95 | 14.50 | 14.65 | 20,553 | -0.19(-1.28%) |
May 09, 2024 | 14.63 | 14.85 | 14.63 | 14.84 | 13,652 | +0.13(+0.88%) |
May 08, 2024 | 14.61 | 14.77 | 14.51 | 14.71 | 14,496 | +0.11(+0.75%) |
May 07, 2024 | 14.33 | 14.70 | 14.30 | 14.60 | 26,199 | +0.25(+1.74%) |
May 06, 2024 | 14.49 | 14.60 | 14.35 | 14.35 | 9,502 | -0.28(-1.91%) |
May 03, 2024 | 14.74 | 14.74 | 14.30 | 14.63 | 18,273 | +0.16(+1.11%) |
May 02, 2024 | 14.49 | 14.98 | 14.44 | 14.47 | 22,079 | +0.10(+0.70%) |
May 01, 2024 | 14.27 | 14.59 | 14.20 | 14.37 | 27,427 | +0.27(+1.91%) |
Apr 30, 2024 | 14.81 | 15.00 | 14.00 | 14.10 | 52,531 | -1.25(-8.14%) |
Apr 29, 2024 | 15.16 | 15.45 | 15.05 | 15.35 | 15,572 | +0.11(+0.72%) |
Apr 26, 2024 | 15.29 | 15.73 | 15.16 | 15.24 | 16,804 | +0.07(+0.46%) |
Apr 25, 2024 | 14.96 | 15.48 | 14.87 | 15.17 | 13,922 | -0.09(-0.59%) |
Apr 24, 2024 | 15.13 | 15.36 | 14.92 | 15.26 | 18,304 | +0.03(+0.20%) |
Apr 23, 2024 | 14.90 | 15.62 | 14.90 | 15.23 | 21,694 | +0.12(+0.79%) |
Apr 22, 2024 | 14.82 | 15.41 | 14.71 | 15.11 | 27,586 | +0.14(+0.94%) |
Apr 19, 2024 | 14.73 | 15.04 | 14.73 | 14.97 | 26,002 | +0.20(+1.35%) |
Apr 18, 2024 | 14.25 | 15.14 | 14.25 | 14.77 | 48,845 | +0.27(+1.86%) |
Apr 17, 2024 | 14.62 | 14.68 | 14.27 | 14.50 | 30,556 | -0.14(-0.96%) |
Apr 16, 2024 | 14.35 | 14.64 | 14.08 | 14.64 | 17,594 | +0.26(+1.81%) |
Apr 15, 2024 | 14.28 | 14.38 | 14.08 | 14.38 | 9,114 | +0.34(+2.42%) |
Apr 12, 2024 | 14.45 | 14.45 | 14.00 | 14.04 | 17,285 | -0.40(-2.77%) |
Apr 11, 2024 | 14.49 | 14.49 | 14.35 | 14.44 | 11,165 | +0.14(+0.98%) |
Apr 10, 2024 | 14.75 | 14.75 | 14.07 | 14.30 | 29,253 | -0.74(-4.92%) |
Apr 09, 2024 | 15.00 | 15.25 | 15.00 | 15.04 | 5,427 | +0.07(+0.47%) |
Apr 08, 2024 | 15.06 | 15.20 | 14.78 | 14.97 | 11,261 | +0.11(+0.74%) |
Apr 05, 2024 | 14.91 | 15.19 | 14.79 | 14.86 | 11,649 | -0.09(-0.60%) |
Apr 04, 2024 | 14.99 | 15.13 | 14.85 | 14.95 | 14,000 | +0.10(+0.67%) |
Apr 03, 2024 | 14.74 | 14.97 | 14.74 | 14.85 | 10,301 | +0.03(+0.20%) |
Apr 02, 2024 | 14.85 | 15.15 | 14.75 | 14.82 | 15,881 | -0.24(-1.59%) |
Apr 01, 2024 | 15.84 | 15.84 | 14.96 | 15.06 | 16,811 | -0.88(-5.52%) |
Mar 28, 2024 | 15.65 | 15.98 | 15.60 | 15.94 | 21,900 | +0.55(+3.57%) |
Mar 27, 2024 | 14.70 | 15.39 | 14.61 | 15.39 | 16,274 | +0.72(+4.91%) |
Mar 26, 2024 | 14.67 | 15.38 | 14.50 | 14.67 | 20,204 | +0.00(+0.00%) |
Mar 25, 2024 | 15.04 | 15.41 | 14.67 | 14.67 | 16,144 | -0.42(-2.78%) |
Mar 22, 2024 | 15.13 | 15.66 | 14.92 | 15.09 | 29,299 | -0.48(-3.08%) |
Mar 21, 2024 | 15.87 | 15.87 | 15.51 | 15.57 | 34,139 | -0.30(-1.89%) |
Mar 20, 2024 | 15.21 | 15.95 | 15.20 | 15.87 | 28,895 | +0.59(+3.86%) |
Mar 19, 2024 | 15.38 | 15.49 | 15.13 | 15.28 | 50,250 | -0.04(-0.26%) |
Mar 18, 2024 | 15.49 | 15.49 | 15.21 | 15.32 | 59,251 | -0.36(-2.30%) |
Mar 15, 2024 | 14.30 | 15.79 | 14.30 | 15.68 | 410,899 | +1.40(+9.80%) |
Mar 14, 2024 | 14.62 | 14.82 | 14.28 | 14.28 | 36,946 | -0.43(-2.92%) |
Mar 13, 2024 | 14.56 | 14.88 | 14.56 | 14.71 | 34,131 | +0.06(+0.41%) |
Mar 12, 2024 | 14.51 | 14.75 | 14.48 | 14.65 | 15,546 | +0.07(+0.48%) |
Mar 11, 2024 | 14.46 | 14.73 | 14.45 | 14.58 | 16,642 | +0.02(+0.14%) |
Mar 08, 2024 | 14.42 | 14.70 | 14.21 | 14.56 | 14,246 | +0.23(+1.61%) |
Mar 07, 2024 | 14.35 | 14.70 | 14.32 | 14.33 | 23,398 | +0.00(+0.00%) |
Mar 06, 2024 | 14.57 | 14.57 | 14.11 | 14.33 | 13,714 | -0.14(-0.97%) |
Mar 05, 2024 | 14.11 | 14.64 | 14.11 | 14.47 | 24,087 | +0.17(+1.19%) |
Mar 04, 2024 | 13.85 | 14.32 | 13.85 | 14.30 | 27,685 | +0.43(+3.10%) |