Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.30 | 14.32 | 14.24 | 14.26 | 449,064 | -0.03(-0.21%) |
May 21, 2024 | 14.27 | 14.30 | 14.24 | 14.29 | 366,215 | +0.06(+0.42%) |
May 20, 2024 | 14.23 | 14.25 | 14.18 | 14.23 | 503,531 | +0.05(+0.35%) |
May 17, 2024 | 14.15 | 14.19 | 14.12 | 14.18 | 407,581 | +0.03(+0.21%) |
May 16, 2024 | 14.20 | 14.25 | 14.15 | 14.15 | 501,894 | -0.03(-0.21%) |
May 15, 2024 | 14.11 | 14.19 | 14.11 | 14.18 | 687,997 | +0.10(+0.71%) |
May 14, 2024 | 14.08 | 14.11 | 14.07 | 14.08 | 483,020 | -0.01(-0.07%) |
May 13, 2024 | 14.10 | 14.18 | 14.08 | 14.09 | 545,243 | +0.00(+0.00%) |
May 10, 2024 | 14.12 | 14.13 | 14.05 | 14.09 | 488,443 | +0.01(+0.06%) |
May 09, 2024 | 14.07 | 14.10 | 14.03 | 14.08 | 505,768 | +0.02(+0.14%) |
May 08, 2024 | 14.18 | 14.18 | 13.97 | 14.06 | 540,996 | -0.12(-0.84%) |
May 07, 2024 | 14.39 | 14.39 | 14.12 | 14.18 | 743,575 | -0.20(-1.38%) |
May 06, 2024 | 14.41 | 14.41 | 14.36 | 14.38 | 373,118 | -0.01(-0.07%) |
May 03, 2024 | 14.34 | 14.39 | 14.32 | 14.39 | 447,093 | +0.09(+0.62%) |
May 02, 2024 | 14.28 | 14.31 | 14.25 | 14.30 | 519,309 | +0.10(+0.70%) |
May 01, 2024 | 14.23 | 14.25 | 14.06 | 14.20 | 607,957 | +0.02(+0.14%) |
Apr 30, 2024 | 14.15 | 14.20 | 14.10 | 14.18 | 329,881 | +0.00(+0.00%) |
Apr 29, 2024 | 14.05 | 14.20 | 14.04 | 14.18 | 1,092,165 | +0.17(+1.20%) |
Apr 26, 2024 | 13.82 | 14.05 | 13.79 | 14.01 | 901,580 | +0.20(+1.44%) |
Apr 25, 2024 | 13.66 | 13.86 | 13.61 | 13.81 | 498,706 | +0.00(+0.00%) |
Apr 24, 2024 | 13.83 | 13.88 | 13.68 | 13.81 | 471,025 | -0.01(-0.07%) |
Apr 23, 2024 | 13.71 | 13.86 | 13.68 | 13.82 | 784,007 | +0.14(+1.02%) |
Apr 22, 2024 | 13.65 | 13.68 | 13.62 | 13.68 | 645,370 | +0.09(+0.66%) |
Apr 19, 2024 | 13.56 | 13.61 | 13.55 | 13.60 | 698,154 | +0.01(+0.07%) |
Apr 18, 2024 | 13.57 | 13.60 | 13.53 | 13.59 | 576,024 | +0.04(+0.29%) |
Apr 17, 2024 | 13.50 | 13.60 | 13.44 | 13.55 | 959,512 | +0.14(+1.04%) |
Apr 16, 2024 | 13.39 | 13.48 | 13.12 | 13.41 | 1,230,520 | +0.03(+0.22%) |
Apr 15, 2024 | 13.93 | 13.99 | 13.31 | 13.38 | 1,687,509 | -0.48(-3.44%) |
Apr 12, 2024 | 13.96 | 14.10 | 13.84 | 13.85 | 742,967 | -0.24(-1.69%) |
Apr 11, 2024 | 14.66 | 14.67 | 13.70 | 14.09 | 2,576,442 | -0.56(-3.79%) |
Apr 10, 2024 | 14.75 | 14.81 | 14.59 | 14.65 | 817,212 | -0.15(-1.01%) |
Apr 09, 2024 | 14.82 | 14.83 | 14.77 | 14.80 | 536,288 | -0.01(-0.07%) |
Apr 08, 2024 | 14.80 | 14.85 | 14.77 | 14.81 | 732,336 | +0.00(+0.00%) |
Apr 05, 2024 | 14.78 | 14.85 | 14.74 | 14.81 | 691,712 | +0.10(+0.67%) |
Apr 04, 2024 | 14.73 | 14.86 | 14.70 | 14.71 | 914,033 | +0.00(+0.00%) |
Apr 03, 2024 | 14.64 | 14.74 | 14.61 | 14.71 | 604,711 | +0.06(+0.40%) |
Apr 02, 2024 | 14.66 | 14.71 | 14.47 | 14.65 | 817,549 | -0.01(-0.07%) |
Apr 01, 2024 | 14.64 | 14.67 | 14.63 | 14.66 | 640,308 | +0.03(+0.20%) |
Mar 28, 2024 | 14.62 | 14.67 | 14.60 | 14.63 | 447,163 | +0.01(+0.07%) |
Mar 27, 2024 | 14.61 | 14.66 | 14.61 | 14.62 | 520,789 | +0.02(+0.13%) |
Mar 26, 2024 | 14.48 | 14.76 | 14.48 | 14.60 | 770,387 | +0.09(+0.61%) |
Mar 25, 2024 | 14.55 | 14.56 | 14.50 | 14.51 | 511,734 | +0.03(+0.20%) |
Mar 22, 2024 | 14.47 | 14.49 | 14.45 | 14.48 | 453,128 | +0.01(+0.07%) |
Mar 21, 2024 | 14.36 | 14.53 | 14.33 | 14.47 | 726,323 | +0.13(+0.89%) |
Mar 20, 2024 | 14.30 | 14.34 | 14.28 | 14.34 | 504,689 | +0.05(+0.34%) |
Mar 19, 2024 | 14.29 | 14.29 | 14.26 | 14.29 | 292,537 | +0.01(+0.07%) |
Mar 18, 2024 | 14.27 | 14.28 | 14.22 | 14.28 | 460,776 | +0.02(+0.14%) |
Mar 15, 2024 | 14.23 | 14.27 | 14.20 | 14.27 | 364,426 | +0.03(+0.21%) |
Mar 14, 2024 | 14.24 | 14.26 | 14.18 | 14.24 | 458,969 | +0.01(+0.07%) |
Mar 13, 2024 | 14.20 | 14.27 | 14.18 | 14.23 | 350,791 | +0.06(+0.42%) |
Mar 12, 2024 | 14.12 | 14.20 | 14.06 | 14.17 | 459,920 | +0.07(+0.49%) |
Mar 11, 2024 | 14.22 | 14.22 | 14.06 | 14.10 | 599,159 | -0.12(-0.83%) |
Mar 08, 2024 | 14.22 | 14.25 | 14.17 | 14.22 | 473,900 | +0.04(+0.27%) |
Mar 07, 2024 | 14.19 | 14.25 | 14.13 | 14.18 | 603,574 | -0.01(-0.07%) |
Mar 06, 2024 | 14.14 | 14.19 | 14.13 | 14.19 | 621,884 | +0.06(+0.41%) |
Mar 05, 2024 | 14.05 | 14.20 | 14.05 | 14.13 | 811,167 | +0.11(+0.77%) |
Mar 04, 2024 | 14.00 | 14.05 | 13.91 | 14.02 | 875,702 | +0.08(+0.59%) |