Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 14.17 | 14.17 | 13.94 | 14.00 | 8,057 | -0.16(-1.14%) |
May 20, 2024 | 13.84 | 14.17 | 13.84 | 14.16 | 3,165 | +0.85(+6.40%) |
May 17, 2024 | 13.50 | 13.66 | 13.24 | 13.31 | 2,811 | +0.06(+0.45%) |
May 16, 2024 | 13.56 | 13.56 | 13.25 | 13.25 | 1,546 | -0.14(-1.07%) |
May 15, 2024 | 12.79 | 13.39 | 12.79 | 13.39 | 322 | +0.81(+6.40%) |
May 14, 2024 | 12.43 | 12.67 | 12.43 | 12.59 | 4,949 | +0.07(+0.54%) |
May 13, 2024 | 12.66 | 12.75 | 12.49 | 12.52 | 3,866 | +0.11(+0.89%) |
May 10, 2024 | 13.10 | 13.10 | 12.41 | 12.41 | 1,273 | -0.48(-3.75%) |
May 09, 2024 | 12.61 | 12.90 | 12.61 | 12.90 | 979 | +0.22(+1.72%) |
May 08, 2024 | 12.38 | 12.68 | 12.38 | 12.68 | 580 | +0.03(+0.21%) |
May 07, 2024 | 13.08 | 13.08 | 12.65 | 12.65 | 1,420 | -0.30(-2.31%) |
May 06, 2024 | 12.76 | 13.06 | 12.76 | 12.95 | 3,033 | +0.40(+3.17%) |
May 03, 2024 | 12.59 | 12.59 | 12.55 | 12.55 | 602 | +0.25(+2.06%) |
May 02, 2024 | 12.07 | 12.30 | 12.07 | 12.30 | 647 | +0.46(+3.88%) |
May 01, 2024 | 11.77 | 12.32 | 11.62 | 11.84 | 6,598 | -0.14(-1.13%) |
Apr 30, 2024 | 12.56 | 12.61 | 11.98 | 11.98 | 18,343 | -0.89(-6.91%) |
Apr 29, 2024 | 13.04 | 13.04 | 12.83 | 12.86 | 954 | -0.41(-3.06%) |
Apr 26, 2024 | 13.42 | 13.44 | 13.24 | 13.27 | 2,904 | +0.05(+0.40%) |
Apr 25, 2024 | 12.88 | 13.22 | 12.69 | 13.22 | 2,631 | -0.04(-0.33%) |
Apr 24, 2024 | 13.24 | 13.26 | 13.22 | 13.26 | 996 | -0.27(-1.99%) |
Apr 23, 2024 | 13.15 | 13.61 | 13.15 | 13.53 | 7,145 | +0.36(+2.73%) |
Apr 22, 2024 | 12.49 | 13.17 | 12.49 | 13.17 | 4,466 | +1.02(+8.40%) |
Apr 19, 2024 | 12.28 | 12.28 | 12.06 | 12.15 | 3,342 | +0.14(+1.17%) |
Apr 18, 2024 | 11.84 | 12.01 | 11.84 | 12.01 | 2,207 | +0.30(+2.56%) |
Apr 17, 2024 | 11.70 | 11.71 | 11.50 | 11.71 | 8,681 | -0.05(-0.46%) |
Apr 16, 2024 | 11.75 | 11.76 | 11.57 | 11.76 | 2,149 | -0.20(-1.68%) |
Apr 15, 2024 | 12.71 | 12.78 | 11.90 | 11.96 | 9,092 | -0.76(-5.98%) |
Apr 12, 2024 | 13.22 | 13.22 | 12.59 | 12.73 | 4,192 | -0.73(-5.45%) |
Apr 11, 2024 | 13.56 | 13.56 | 13.14 | 13.46 | 6,252 | +0.08(+0.58%) |
Apr 10, 2024 | 13.11 | 13.42 | 13.03 | 13.38 | 3,743 | -0.03(-0.21%) |
Apr 09, 2024 | 13.63 | 13.67 | 13.33 | 13.41 | 7,456 | -0.37(-2.66%) |
Apr 08, 2024 | 14.31 | 14.31 | 13.71 | 13.78 | 2,378 | +0.27(+1.98%) |
Apr 05, 2024 | 13.44 | 13.73 | 13.44 | 13.51 | 5,343 | -0.24(-1.76%) |
Apr 04, 2024 | 14.18 | 14.29 | 13.75 | 13.75 | 30,315 | -0.00(-0.01%) |
Apr 03, 2024 | 13.66 | 13.95 | 13.66 | 13.75 | 1,845 | +0.01(+0.11%) |
Apr 02, 2024 | 13.80 | 13.80 | 13.55 | 13.74 | 5,160 | -0.84(-5.73%) |
Apr 01, 2024 | 14.81 | 14.81 | 14.49 | 14.57 | 2,741 | -0.38(-2.57%) |
Mar 28, 2024 | 14.79 | 15.35 | 14.79 | 14.96 | 10,132 | +0.38(+2.58%) |
Mar 27, 2024 | 14.95 | 14.95 | 14.47 | 14.58 | 5,225 | +0.09(+0.63%) |
Mar 26, 2024 | 14.81 | 14.81 | 14.41 | 14.49 | 3,375 | -0.30(-2.02%) |
Mar 25, 2024 | 14.43 | 14.91 | 14.30 | 14.79 | 5,295 | +0.86(+6.16%) |
Mar 22, 2024 | 14.20 | 14.20 | 13.90 | 13.93 | 4,564 | -0.49(-3.37%) |
Mar 21, 2024 | 14.71 | 14.85 | 14.36 | 14.42 | 11,357 | +0.04(+0.25%) |
Mar 20, 2024 | 13.08 | 14.39 | 13.08 | 14.38 | 7,886 | +1.23(+9.35%) |
Mar 19, 2024 | 12.88 | 13.32 | 12.65 | 13.15 | 15,584 | -0.30(-2.23%) |
Mar 18, 2024 | 13.70 | 13.75 | 13.35 | 13.45 | 8,417 | -0.35(-2.54%) |
Mar 15, 2024 | 13.00 | 13.99 | 13.00 | 13.80 | 116,105 | +0.48(+3.60%) |
Mar 14, 2024 | 14.05 | 14.05 | 13.14 | 13.32 | 10,525 | -1.00(-6.98%) |
Mar 13, 2024 | 14.09 | 14.49 | 13.99 | 14.32 | 60,537 | +0.42(+3.02%) |
Mar 12, 2024 | 13.54 | 13.93 | 13.54 | 13.90 | 64,132 | +0.19(+1.39%) |
Mar 11, 2024 | 15.00 | 15.00 | 13.66 | 13.71 | 123,524 | -0.68(-4.71%) |
Mar 08, 2024 | 14.33 | 14.95 | 14.07 | 14.39 | 22,536 | +0.61(+4.41%) |
Mar 07, 2024 | 13.79 | 13.90 | 13.49 | 13.78 | 8,585 | +0.02(+0.15%) |
Mar 06, 2024 | 13.78 | 13.95 | 13.34 | 13.76 | 6,522 | +0.72(+5.50%) |
Mar 05, 2024 | 13.96 | 14.16 | 13.00 | 13.04 | 13,454 | -1.03(-7.30%) |
Mar 04, 2024 | 14.48 | 14.58 | 13.90 | 14.07 | 16,714 | +0.08(+0.61%) |