Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.96 | 15.03 | 14.79 | 14.92 | 270,769 | +0.01(+0.07%) |
May 15, 2024 | 14.89 | 14.94 | 14.72 | 14.91 | 303,903 | +0.31(+2.11%) |
May 14, 2024 | 14.53 | 14.70 | 14.45 | 14.60 | 180,217 | +0.14(+0.96%) |
May 13, 2024 | 14.74 | 14.81 | 14.40 | 14.46 | 226,671 | -0.20(-1.36%) |
May 10, 2024 | 14.88 | 14.89 | 14.51 | 14.66 | 206,696 | -0.12(-0.81%) |
May 09, 2024 | 14.57 | 14.89 | 14.53 | 14.78 | 263,581 | +0.30(+2.06%) |
May 08, 2024 | 14.32 | 14.64 | 14.18 | 14.48 | 243,215 | +0.18(+1.25%) |
May 07, 2024 | 13.68 | 14.70 | 13.66 | 14.30 | 564,186 | +0.79(+5.88%) |
May 06, 2024 | 13.50 | 13.58 | 13.38 | 13.51 | 183,149 | +0.04(+0.29%) |
May 03, 2024 | 13.62 | 13.91 | 13.40 | 13.47 | 188,424 | -0.05(-0.37%) |
May 02, 2024 | 13.39 | 13.58 | 13.39 | 13.52 | 178,104 | +0.05(+0.37%) |
May 01, 2024 | 13.30 | 13.67 | 13.30 | 13.47 | 201,841 | +0.19(+1.42%) |
Apr 30, 2024 | 13.22 | 13.38 | 13.18 | 13.28 | 175,806 | +0.08(+0.60%) |
Apr 29, 2024 | 13.24 | 13.39 | 13.18 | 13.20 | 186,832 | -0.04(-0.30%) |
Apr 26, 2024 | 13.14 | 13.30 | 13.14 | 13.24 | 135,186 | +0.09(+0.68%) |
Apr 25, 2024 | 13.13 | 13.26 | 13.07 | 13.15 | 145,572 | -0.06(-0.45%) |
Apr 24, 2024 | 13.22 | 13.26 | 13.06 | 13.21 | 148,524 | -0.09(-0.67%) |
Apr 23, 2024 | 13.12 | 13.35 | 13.11 | 13.30 | 207,218 | +0.17(+1.29%) |
Apr 22, 2024 | 13.12 | 13.21 | 12.99 | 13.13 | 197,736 | +0.07(+0.53%) |
Apr 19, 2024 | 12.83 | 13.09 | 12.76 | 13.06 | 225,031 | +0.19(+1.47%) |
Apr 18, 2024 | 12.80 | 12.93 | 12.76 | 12.87 | 181,882 | -0.03(-0.23%) |
Apr 17, 2024 | 12.87 | 13.01 | 12.79 | 12.90 | 193,893 | +0.12(+0.93%) |
Apr 16, 2024 | 12.93 | 12.93 | 12.72 | 12.79 | 144,000 | -0.16(-1.22%) |
Apr 15, 2024 | 13.06 | 13.11 | 12.79 | 12.94 | 284,919 | -0.08(-0.61%) |
Apr 12, 2024 | 13.15 | 13.16 | 12.94 | 13.02 | 157,431 | -0.14(-1.05%) |
Apr 11, 2024 | 13.15 | 13.24 | 13.01 | 13.16 | 183,940 | +0.01(+0.08%) |
Apr 10, 2024 | 13.36 | 13.36 | 12.98 | 13.15 | 380,503 | -0.40(-2.98%) |
Apr 09, 2024 | 13.38 | 13.59 | 13.36 | 13.55 | 207,545 | +0.24(+1.78%) |
Apr 08, 2024 | 13.08 | 13.33 | 13.07 | 13.32 | 178,767 | +0.35(+2.74%) |
Apr 05, 2024 | 12.88 | 13.08 | 12.84 | 12.96 | 239,221 | +0.02(+0.15%) |
Apr 04, 2024 | 13.31 | 13.34 | 12.93 | 12.94 | 277,620 | -0.30(-2.23%) |
Apr 03, 2024 | 13.20 | 13.24 | 13.07 | 13.24 | 164,333 | -0.03(-0.22%) |
Apr 02, 2024 | 13.33 | 13.43 | 13.17 | 13.27 | 203,792 | -0.17(-1.25%) |
Apr 01, 2024 | 13.65 | 13.68 | 13.43 | 13.44 | 294,457 | -0.21(-1.52%) |
Mar 28, 2024 | 13.46 | 13.57 | 13.57 | 13.64 | 451,554 | +0.27(+1.99%) |
Mar 27, 2024 | 13.20 | 13.44 | 13.20 | 13.38 | 216,504 | +0.20(+1.50%) |
Mar 26, 2024 | 13.37 | 13.39 | 13.15 | 13.18 | 257,925 | -0.14(-1.04%) |
Mar 25, 2024 | 13.24 | 13.38 | 13.24 | 13.32 | 220,896 | +0.12(+0.90%) |
Mar 22, 2024 | 13.47 | 13.57 | 13.18 | 13.20 | 344,097 | -0.21(-1.54%) |
Mar 21, 2024 | 13.31 | 13.57 | 13.30 | 13.41 | 276,876 | +0.11(+0.82%) |
Mar 20, 2024 | 13.02 | 13.40 | 12.96 | 13.30 | 340,973 | +0.27(+2.04%) |
Mar 19, 2024 | 12.99 | 13.13 | 12.98 | 13.03 | 196,759 | +0.06(+0.45%) |
Mar 18, 2024 | 12.84 | 13.07 | 12.77 | 12.97 | 254,727 | +0.17(+1.30%) |
Mar 15, 2024 | 12.74 | 12.90 | 12.64 | 12.81 | 428,271 | -0.01(-0.08%) |
Mar 14, 2024 | 12.96 | 13.01 | 12.63 | 12.82 | 277,722 | -0.18(-1.36%) |
Mar 13, 2024 | 13.06 | 13.16 | 12.92 | 12.99 | 190,084 | -0.06(-0.45%) |
Mar 12, 2024 | 12.97 | 13.09 | 12.93 | 13.05 | 252,500 | +0.05(+0.38%) |
Mar 11, 2024 | 12.93 | 13.04 | 12.83 | 13.00 | 238,699 | +0.02(+0.15%) |
Mar 08, 2024 | 12.72 | 13.03 | 12.68 | 12.98 | 421,400 | +0.32(+2.55%) |
Mar 07, 2024 | 12.55 | 12.67 | 12.52 | 12.66 | 203,139 | +0.17(+1.33%) |
Mar 06, 2024 | 12.49 | 12.60 | 12.42 | 12.49 | 235,823 | +0.03(+0.24%) |
Mar 05, 2024 | 12.43 | 12.58 | 12.40 | 12.46 | 218,118 | +0.01(+0.08%) |
Mar 04, 2024 | 12.39 | 12.50 | 12.33 | 12.45 | 223,424 | +0.07(+0.55%) |