Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.46 | 13.53 | 13.30 | 13.50 | 38,756 | +0.00(+0.00%) |
May 16, 2024 | 13.45 | 13.50 | 13.38 | 13.50 | 75,854 | +0.15(+1.12%) |
May 15, 2024 | 13.40 | 13.40 | 13.29 | 13.35 | 59,441 | +0.00(+0.00%) |
May 14, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 76,613 | +0.06(+0.45%) |
May 13, 2024 | 13.32 | 13.40 | 13.22 | 13.29 | 75,109 | -0.08(-0.60%) |
May 10, 2024 | 13.72 | 13.72 | 13.35 | 13.37 | 55,205 | -0.23(-1.69%) |
May 09, 2024 | 13.51 | 13.61 | 13.49 | 13.60 | 41,632 | +0.06(+0.44%) |
May 08, 2024 | 13.60 | 13.60 | 13.45 | 13.54 | 66,819 | -0.32(-2.31%) |
May 07, 2024 | 14.34 | 14.39 | 13.86 | 13.86 | 166,408 | -0.52(-3.62%) |
May 06, 2024 | 14.44 | 14.47 | 14.35 | 14.38 | 134,650 | -0.02(-0.14%) |
May 03, 2024 | 14.49 | 14.49 | 14.39 | 14.40 | 46,799 | -0.11(-0.76%) |
May 02, 2024 | 14.50 | 14.56 | 14.44 | 14.51 | 231,629 | +0.03(+0.21%) |
May 01, 2024 | 14.53 | 14.59 | 14.37 | 14.48 | 115,938 | -0.02(-0.14%) |
Apr 30, 2024 | 14.67 | 14.76 | 14.46 | 14.50 | 224,692 | +0.28(+1.97%) |
Apr 29, 2024 | 14.20 | 14.30 | 14.20 | 14.22 | 39,632 | +0.07(+0.49%) |
Apr 26, 2024 | 14.00 | 14.23 | 14.00 | 14.15 | 248,476 | +0.50(+3.66%) |
Apr 25, 2024 | 13.51 | 13.74 | 13.48 | 13.65 | 65,564 | +0.11(+0.81%) |
Apr 24, 2024 | 13.55 | 13.75 | 13.47 | 13.54 | 191,089 | +0.14(+1.04%) |
Apr 23, 2024 | 13.30 | 13.45 | 13.30 | 13.40 | 195,834 | +0.07(+0.53%) |
Apr 22, 2024 | 13.25 | 13.35 | 13.22 | 13.33 | 184,812 | +0.11(+0.83%) |
Apr 19, 2024 | 13.05 | 14.00 | 12.75 | 13.22 | 1,686,575 | +0.33(+2.56%) |
Apr 18, 2024 | 12.72 | 12.95 | 12.72 | 12.89 | 90,150 | +0.09(+0.70%) |
Apr 17, 2024 | 12.74 | 13.00 | 12.73 | 12.80 | 137,468 | +0.07(+0.55%) |
Apr 16, 2024 | 12.50 | 13.01 | 12.39 | 12.73 | 377,401 | +0.23(+1.84%) |
Apr 15, 2024 | 12.02 | 12.51 | 12.02 | 12.50 | 219,216 | +0.26(+2.12%) |
Apr 12, 2024 | 11.79 | 12.30 | 11.19 | 12.24 | 411,859 | +0.39(+3.29%) |
Apr 11, 2024 | 11.71 | 11.90 | 11.71 | 11.85 | 100,338 | -0.03(-0.25%) |
Apr 10, 2024 | 11.94 | 12.03 | 11.87 | 11.88 | 44,309 | -0.05(-0.42%) |
Apr 09, 2024 | 12.00 | 12.00 | 11.91 | 11.93 | 96,338 | -0.08(-0.67%) |
Apr 08, 2024 | 11.85 | 12.39 | 11.85 | 12.01 | 81,247 | -0.01(-0.08%) |
Apr 05, 2024 | 12.13 | 12.26 | 11.95 | 12.02 | 460,611 | +0.35(+3.00%) |
Apr 04, 2024 | 11.67 | 12.00 | 11.57 | 11.67 | 99,770 | -0.02(-0.17%) |
Apr 03, 2024 | 11.74 | 11.76 | 11.40 | 11.69 | 246,143 | +0.29(+2.54%) |
Apr 02, 2024 | 12.19 | 12.19 | 11.01 | 11.40 | 261,865 | -1.07(-8.58%) |
Apr 01, 2024 | 12.25 | 12.49 | 12.25 | 12.47 | 118,217 | +0.25(+2.05%) |
Mar 28, 2024 | 12.57 | 12.36 | 12.20 | 12.22 | 88,349 | -0.46(-3.63%) |
Mar 27, 2024 | 12.38 | 12.74 | 12.38 | 12.68 | 85,207 | +0.18(+1.44%) |
Mar 26, 2024 | 12.95 | 13.00 | 12.46 | 12.50 | 113,587 | -0.77(-5.80%) |
Mar 25, 2024 | 14.29 | 14.29 | 13.16 | 13.27 | 200,207 | -1.68(-11.24%) |
Mar 22, 2024 | 15.00 | 15.04 | 14.60 | 14.95 | 91,591 | -0.12(-0.80%) |
Mar 21, 2024 | 14.99 | 15.27 | 14.99 | 15.07 | 136,809 | -0.16(-1.05%) |
Mar 20, 2024 | 15.12 | 15.30 | 15.01 | 15.23 | 142,835 | -0.01(-0.07%) |
Mar 19, 2024 | 14.92 | 15.30 | 14.92 | 15.24 | 140,562 | +0.21(+1.40%) |
Mar 18, 2024 | 15.20 | 15.83 | 15.03 | 15.03 | 39,335 | -0.28(-1.83%) |
Mar 15, 2024 | 15.22 | 15.50 | 15.21 | 15.31 | 204,728 | -0.02(-0.13%) |
Mar 14, 2024 | 15.30 | 15.56 | 15.12 | 15.33 | 110,983 | -0.06(-0.39%) |
Mar 13, 2024 | 15.25 | 15.48 | 15.25 | 15.39 | 161,310 | +0.07(+0.46%) |
Mar 12, 2024 | 15.62 | 15.83 | 15.30 | 15.32 | 112,911 | -0.11(-0.71%) |
Mar 11, 2024 | 15.34 | 15.90 | 15.34 | 15.43 | 60,278 | -0.17(-1.09%) |
Mar 08, 2024 | 16.03 | 16.10 | 15.57 | 15.60 | 1,111,192 | -0.42(-2.62%) |
Mar 07, 2024 | 16.10 | 16.10 | 15.97 | 16.02 | 95,883 | +0.04(+0.25%) |
Mar 06, 2024 | 16.00 | 16.12 | 15.97 | 15.98 | 119,972 | -0.18(-1.11%) |
Mar 05, 2024 | 16.30 | 16.95 | 16.05 | 16.16 | 471,824 | +0.16(+1.00%) |
Mar 04, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 174,532 | +0.24(+1.52%) |