Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.40 | 14.40 | 14.35 | 14.36 | 4,179 | +0.01(+0.07%) |
May 21, 2024 | 14.38 | 14.39 | 14.26 | 14.35 | 8,418 | -0.02(-0.14%) |
May 20, 2024 | 14.44 | 14.45 | 14.26 | 14.37 | 9,056 | +0.07(+0.49%) |
May 17, 2024 | 14.28 | 14.35 | 14.05 | 14.30 | 7,998 | +0.09(+0.63%) |
May 16, 2024 | 14.40 | 14.50 | 14.21 | 14.21 | 14,855 | -0.19(-1.32%) |
May 15, 2024 | 13.95 | 14.49 | 13.86 | 14.40 | 13,273 | +0.54(+3.92%) |
May 14, 2024 | 14.23 | 14.23 | 13.78 | 13.86 | 24,738 | -0.19(-1.38%) |
May 13, 2024 | 13.78 | 14.23 | 13.78 | 14.05 | 16,092 | +0.23(+1.66%) |
May 10, 2024 | 14.90 | 15.10 | 13.81 | 13.82 | 77,196 | -1.08(-7.25%) |
May 09, 2024 | 15.08 | 15.12 | 14.83 | 14.90 | 13,997 | +0.02(+0.15%) |
May 08, 2024 | 15.05 | 15.10 | 14.76 | 14.88 | 15,585 | -0.29(-1.89%) |
May 07, 2024 | 15.07 | 15.17 | 14.84 | 15.16 | 8,692 | +0.12(+0.82%) |
May 06, 2024 | 14.99 | 15.15 | 14.95 | 15.04 | 15,841 | +0.12(+0.83%) |
May 03, 2024 | 14.73 | 15.01 | 14.73 | 14.92 | 13,579 | +0.17(+1.14%) |
May 02, 2024 | 14.83 | 14.93 | 14.74 | 14.75 | 7,573 | +0.01(+0.07%) |
May 01, 2024 | 14.88 | 15.23 | 14.74 | 14.74 | 6,003 | +0.01(+0.07%) |
Apr 30, 2024 | 14.77 | 14.89 | 14.73 | 14.73 | 4,916 | -0.09(-0.60%) |
Apr 29, 2024 | 14.78 | 14.92 | 14.73 | 14.82 | 14,541 | +0.06(+0.40%) |
Apr 26, 2024 | 14.84 | 15.06 | 14.76 | 14.76 | 8,753 | -0.02(-0.13%) |
Apr 25, 2024 | 14.85 | 14.85 | 14.78 | 14.78 | 2,290 | +0.00(+0.00%) |
Apr 24, 2024 | 14.93 | 14.93 | 14.78 | 14.78 | 3,240 | -0.14(-0.93%) |
Apr 23, 2024 | 14.95 | 15.22 | 14.83 | 14.92 | 11,422 | -0.11(-0.72%) |
Apr 22, 2024 | 14.84 | 15.23 | 14.84 | 15.03 | 14,318 | +0.14(+0.93%) |
Apr 19, 2024 | 14.91 | 15.03 | 14.86 | 14.89 | 3,055 | +0.11(+0.74%) |
Apr 18, 2024 | 14.81 | 14.96 | 14.78 | 14.78 | 2,162 | +0.10(+0.67%) |
Apr 17, 2024 | 14.82 | 15.16 | 14.68 | 14.68 | 6,719 | -0.10(-0.67%) |
Apr 16, 2024 | 14.96 | 15.02 | 14.71 | 14.78 | 3,002 | +0.05(+0.34%) |
Apr 15, 2024 | 15.29 | 15.32 | 14.71 | 14.73 | 9,170 | -0.46(-3.06%) |
Apr 12, 2024 | 15.30 | 15.30 | 15.17 | 15.19 | 2,991 | -0.11(-0.71%) |
Apr 11, 2024 | 15.39 | 15.39 | 14.84 | 15.30 | 3,813 | -0.07(-0.45%) |
Apr 10, 2024 | 15.43 | 15.43 | 15.14 | 15.37 | 7,844 | -0.07(-0.45%) |
Apr 09, 2024 | 15.77 | 15.77 | 15.43 | 15.44 | 5,114 | -0.01(-0.05%) |
Apr 08, 2024 | 15.51 | 15.60 | 15.37 | 15.45 | 6,037 | +0.10(+0.64%) |
Apr 05, 2024 | 15.52 | 15.52 | 15.35 | 15.35 | 4,515 | -0.13(-0.82%) |
Apr 04, 2024 | 15.41 | 15.59 | 15.39 | 15.48 | 9,655 | +0.13(+0.86%) |
Apr 03, 2024 | 15.48 | 15.59 | 15.33 | 15.35 | 6,538 | -0.03(-0.22%) |
Apr 02, 2024 | 15.36 | 15.60 | 15.27 | 15.38 | 8,444 | +0.05(+0.32%) |
Apr 01, 2024 | 15.25 | 15.56 | 15.25 | 15.33 | 14,180 | +0.06(+0.38%) |
Mar 28, 2024 | 15.60 | 15.60 | 15.21 | 15.27 | 8,914 | -0.26(-1.70%) |
Mar 27, 2024 | 15.59 | 15.60 | 15.49 | 15.54 | 3,424 | -0.06(-0.38%) |
Mar 26, 2024 | 15.55 | 15.80 | 15.55 | 15.60 | 2,890 | +0.05(+0.31%) |
Mar 25, 2024 | 15.73 | 15.73 | 15.49 | 15.55 | 4,880 | -0.12(-0.75%) |
Mar 22, 2024 | 15.97 | 15.97 | 15.65 | 15.66 | 10,249 | -0.34(-2.14%) |
Mar 21, 2024 | 15.86 | 16.01 | 15.84 | 16.01 | 9,722 | +0.13(+0.80%) |
Mar 20, 2024 | 15.72 | 15.89 | 15.55 | 15.88 | 6,871 | +0.25(+1.63%) |
Mar 19, 2024 | 15.39 | 15.83 | 15.40 | 15.63 | 14,026 | +0.04(+0.25%) |
Mar 18, 2024 | 15.34 | 15.82 | 15.34 | 15.59 | 7,683 | +0.23(+1.53%) |
Mar 15, 2024 | 15.55 | 15.55 | 15.20 | 15.35 | 9,585 | -0.28(-1.81%) |
Mar 14, 2024 | 15.73 | 15.79 | 15.64 | 15.64 | 3,070 | -0.10(-0.62%) |
Mar 13, 2024 | 15.68 | 15.73 | 15.67 | 15.73 | 4,006 | -0.09(-0.59%) |
Mar 12, 2024 | 15.89 | 15.89 | 15.65 | 15.83 | 2,094 | -0.05(-0.34%) |
Mar 11, 2024 | 15.64 | 15.89 | 15.62 | 15.88 | 4,627 | +0.23(+1.50%) |
Mar 08, 2024 | 15.37 | 15.74 | 15.36 | 15.65 | 15,847 | +0.28(+1.85%) |
Mar 07, 2024 | 15.57 | 15.65 | 15.35 | 15.36 | 11,261 | -0.21(-1.37%) |
Mar 06, 2024 | 15.33 | 15.63 | 15.24 | 15.57 | 16,825 | +0.20(+1.32%) |
Mar 05, 2024 | 15.20 | 15.37 | 15.02 | 15.37 | 7,964 | +0.16(+1.08%) |
Mar 04, 2024 | 15.46 | 15.46 | 14.52 | 15.21 | 14,122 | -0.20(-1.28%) |