Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.07 | 14.14 | 14.01 | 14.01 | 10,545 | -0.10(-0.71%) |
May 21, 2024 | 14.10 | 14.20 | 14.07 | 14.11 | 18,545 | +0.04(+0.28%) |
May 20, 2024 | 14.00 | 14.51 | 14.00 | 14.07 | 19,903 | +0.07(+0.50%) |
May 17, 2024 | 14.27 | 14.27 | 14.00 | 14.00 | 4,302 | -0.13(-0.92%) |
May 16, 2024 | 13.88 | 14.14 | 13.88 | 14.13 | 20,886 | +0.12(+0.86%) |
May 15, 2024 | 13.82 | 14.01 | 13.82 | 14.01 | 8,367 | +0.15(+1.07%) |
May 14, 2024 | 13.93 | 14.07 | 13.81 | 13.86 | 6,279 | -0.08(-0.57%) |
May 13, 2024 | 14.16 | 14.41 | 13.94 | 13.94 | 12,890 | -0.21(-1.47%) |
May 10, 2024 | 14.40 | 14.43 | 14.12 | 14.15 | 9,438 | -0.12(-0.83%) |
May 09, 2024 | 13.96 | 14.36 | 13.96 | 14.27 | 44,708 | +0.31(+2.19%) |
May 08, 2024 | 14.07 | 14.15 | 13.88 | 13.96 | 11,059 | -0.04(-0.28%) |
May 07, 2024 | 14.06 | 14.36 | 13.92 | 14.00 | 13,642 | -0.22(-1.53%) |
May 06, 2024 | 13.90 | 14.45 | 13.86 | 14.22 | 34,034 | +0.30(+2.13%) |
May 03, 2024 | 13.87 | 14.32 | 13.57 | 13.92 | 18,388 | +0.28(+2.03%) |
May 02, 2024 | 13.78 | 13.92 | 13.50 | 13.64 | 18,366 | -0.17(-1.21%) |
May 01, 2024 | 13.77 | 13.92 | 13.68 | 13.81 | 25,397 | +0.01(+0.07%) |
Apr 30, 2024 | 13.78 | 14.00 | 13.58 | 13.80 | 15,593 | -0.12(-0.85%) |
Apr 29, 2024 | 12.98 | 13.92 | 12.98 | 13.92 | 22,916 | +0.97(+7.47%) |
Apr 26, 2024 | 13.33 | 13.36 | 12.95 | 12.95 | 11,614 | -0.35(-2.60%) |
Apr 25, 2024 | 13.25 | 13.30 | 13.09 | 13.30 | 9,536 | -0.01(-0.07%) |
Apr 24, 2024 | 13.03 | 13.31 | 13.03 | 13.31 | 5,511 | +0.08(+0.60%) |
Apr 23, 2024 | 13.15 | 13.24 | 12.94 | 13.23 | 5,398 | +0.38(+2.92%) |
Apr 22, 2024 | 12.88 | 13.33 | 12.85 | 12.85 | 15,191 | -0.09(-0.69%) |
Apr 19, 2024 | 12.88 | 13.20 | 12.88 | 12.94 | 10,018 | -0.18(-1.35%) |
Apr 18, 2024 | 13.32 | 13.32 | 12.85 | 13.12 | 23,551 | -0.03(-0.23%) |
Apr 17, 2024 | 13.43 | 13.62 | 13.15 | 13.15 | 15,139 | -0.13(-0.97%) |
Apr 16, 2024 | 13.24 | 13.63 | 13.13 | 13.28 | 21,132 | +0.03(+0.22%) |
Apr 15, 2024 | 13.53 | 13.88 | 13.25 | 13.25 | 19,059 | -0.33(-2.40%) |
Apr 12, 2024 | 13.85 | 13.85 | 13.58 | 13.58 | 13,787 | -0.24(-1.72%) |
Apr 11, 2024 | 13.84 | 13.99 | 13.63 | 13.81 | 6,603 | -0.09(-0.64%) |
Apr 10, 2024 | 13.52 | 14.00 | 13.52 | 13.90 | 22,550 | +0.23(+1.66%) |
Apr 09, 2024 | 13.74 | 13.99 | 13.67 | 13.67 | 18,326 | -0.07(-0.50%) |
Apr 08, 2024 | 13.91 | 14.08 | 13.74 | 13.74 | 16,551 | -0.26(-1.83%) |
Apr 05, 2024 | 14.24 | 14.42 | 13.83 | 14.00 | 8,140 | -0.12(-0.84%) |
Apr 04, 2024 | 14.32 | 14.68 | 13.75 | 14.12 | 21,593 | -0.04(-0.28%) |
Apr 03, 2024 | 14.07 | 14.37 | 13.89 | 14.16 | 22,267 | +0.00(+0.00%) |
Apr 02, 2024 | 14.56 | 14.70 | 14.16 | 14.16 | 20,048 | -0.40(-2.78%) |
Apr 01, 2024 | 14.56 | 14.84 | 14.56 | 14.56 | 9,506 | -0.01(-0.07%) |
Mar 28, 2024 | 14.84 | 15.06 | 14.57 | 14.57 | 12,559 | -0.33(-2.19%) |
Mar 27, 2024 | 14.83 | 14.90 | 14.83 | 14.90 | 3,339 | +0.08(+0.53%) |
Mar 26, 2024 | 14.73 | 14.95 | 14.61 | 14.82 | 19,770 | +0.02(+0.13%) |
Mar 25, 2024 | 14.70 | 14.86 | 14.63 | 14.80 | 10,891 | +0.20(+1.35%) |
Mar 22, 2024 | 15.02 | 15.24 | 14.57 | 14.60 | 8,415 | -0.41(-2.76%) |
Mar 21, 2024 | 14.78 | 15.29 | 14.78 | 15.02 | 10,785 | +0.30(+2.01%) |
Mar 20, 2024 | 14.56 | 14.80 | 14.56 | 14.72 | 8,760 | +0.16(+1.08%) |
Mar 19, 2024 | 14.56 | 14.80 | 14.56 | 14.56 | 7,254 | -0.05(-0.34%) |
Mar 18, 2024 | 14.46 | 14.65 | 14.42 | 14.61 | 10,057 | +0.19(+1.30%) |
Mar 15, 2024 | 14.56 | 14.81 | 14.42 | 14.42 | 56,316 | -0.23(-1.55%) |
Mar 14, 2024 | 14.63 | 14.71 | 14.55 | 14.65 | 8,157 | -0.08(-0.54%) |
Mar 13, 2024 | 14.87 | 15.08 | 14.66 | 14.73 | 11,032 | -0.26(-1.71%) |
Mar 12, 2024 | 14.82 | 15.11 | 14.77 | 14.99 | 17,384 | -0.16(-1.04%) |
Mar 11, 2024 | 15.16 | 15.19 | 14.77 | 15.15 | 11,274 | -0.14(-0.90%) |
Mar 08, 2024 | 15.30 | 15.32 | 15.12 | 15.28 | 7,553 | +0.02(+0.13%) |
Mar 07, 2024 | 15.27 | 15.38 | 15.12 | 15.26 | 16,196 | +0.00(+0.00%) |
Mar 06, 2024 | 15.15 | 15.29 | 15.14 | 15.26 | 11,289 | +0.12(+0.78%) |
Mar 05, 2024 | 15.22 | 15.41 | 15.14 | 15.15 | 7,276 | -0.16(-1.03%) |
Mar 04, 2024 | 15.46 | 15.48 | 15.19 | 15.30 | 19,295 | -0.17(-1.08%) |