Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.47 | 13.54 | 13.44 | 13.54 | 14,554 | +0.09(+0.67%) |
May 23, 2024 | 13.64 | 13.64 | 13.45 | 13.45 | 15,037 | -0.14(-1.03%) |
May 22, 2024 | 13.46 | 13.62 | 13.45 | 13.59 | 8,783 | +0.13(+0.97%) |
May 21, 2024 | 13.54 | 13.60 | 13.45 | 13.46 | 7,086 | -0.05(-0.37%) |
May 20, 2024 | 13.45 | 13.72 | 13.45 | 13.51 | 9,501 | +0.02(+0.15%) |
May 17, 2024 | 13.78 | 13.78 | 13.45 | 13.49 | 11,744 | -0.18(-1.32%) |
May 16, 2024 | 13.74 | 13.74 | 13.48 | 13.67 | 8,638 | -0.05(-0.36%) |
May 15, 2024 | 13.55 | 14.07 | 13.45 | 13.72 | 11,068 | +0.11(+0.81%) |
May 14, 2024 | 13.63 | 13.70 | 13.41 | 13.61 | 10,387 | +0.16(+1.19%) |
May 13, 2024 | 13.62 | 13.98 | 13.30 | 13.45 | 13,973 | -0.16(-1.18%) |
May 10, 2024 | 13.52 | 13.62 | 13.50 | 13.61 | 7,261 | +0.01(+0.07%) |
May 09, 2024 | 13.21 | 13.68 | 13.21 | 13.60 | 23,973 | +0.39(+2.95%) |
May 08, 2024 | 13.20 | 13.32 | 13.20 | 13.21 | 19,996 | +0.01(+0.08%) |
May 07, 2024 | 13.20 | 13.37 | 13.20 | 13.20 | 11,449 | -0.04(-0.30%) |
May 06, 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 8,072 | -0.05(-0.38%) |
May 03, 2024 | 13.48 | 13.48 | 13.16 | 13.29 | 12,299 | +0.09(+0.68%) |
May 02, 2024 | 12.55 | 13.20 | 12.55 | 13.20 | 26,754 | +0.51(+4.02%) |
May 01, 2024 | 12.34 | 12.77 | 12.34 | 12.69 | 18,707 | +0.23(+1.85%) |
Apr 30, 2024 | 12.97 | 13.21 | 12.36 | 12.46 | 22,568 | -0.65(-4.96%) |
Apr 29, 2024 | 13.78 | 14.20 | 13.00 | 13.11 | 63,177 | -0.56(-4.10%) |
Apr 26, 2024 | 13.67 | 13.75 | 13.40 | 13.67 | 8,545 | +0.00(+0.00%) |
Apr 25, 2024 | 14.01 | 14.08 | 13.19 | 13.67 | 38,411 | -0.33(-2.36%) |
Apr 24, 2024 | 13.74 | 14.14 | 13.52 | 14.00 | 13,936 | +0.24(+1.74%) |
Apr 23, 2024 | 13.60 | 13.98 | 13.60 | 13.76 | 19,577 | +0.30(+2.23%) |
Apr 22, 2024 | 13.80 | 13.96 | 13.42 | 13.46 | 14,366 | -0.22(-1.61%) |
Apr 19, 2024 | 13.65 | 13.94 | 13.34 | 13.68 | 21,826 | -0.05(-0.36%) |
Apr 18, 2024 | 14.39 | 14.84 | 13.31 | 13.73 | 16,749 | -0.34(-2.42%) |
Apr 17, 2024 | 14.67 | 14.67 | 13.75 | 14.07 | 19,749 | -0.60(-4.09%) |
Apr 16, 2024 | 12.79 | 14.87 | 12.60 | 14.67 | 61,810 | +1.91(+14.97%) |
Apr 15, 2024 | 13.09 | 13.21 | 12.75 | 12.76 | 13,953 | -0.16(-1.24%) |
Apr 12, 2024 | 13.19 | 13.45 | 12.82 | 12.92 | 10,841 | -0.46(-3.44%) |
Apr 11, 2024 | 12.95 | 13.45 | 12.79 | 13.38 | 13,364 | +0.48(+3.76%) |
Apr 10, 2024 | 12.81 | 13.17 | 12.61 | 12.90 | 30,168 | -0.19(-1.44%) |
Apr 09, 2024 | 13.37 | 13.51 | 12.99 | 13.08 | 17,634 | -0.19(-1.42%) |
Apr 08, 2024 | 13.08 | 13.63 | 12.83 | 13.27 | 34,901 | +0.20(+1.51%) |
Apr 05, 2024 | 13.29 | 13.32 | 12.86 | 13.07 | 9,127 | +0.20(+1.54%) |
Apr 04, 2024 | 12.73 | 13.30 | 12.73 | 12.88 | 12,130 | +0.20(+1.56%) |
Apr 03, 2024 | 12.87 | 13.38 | 12.63 | 12.68 | 23,634 | -0.31(-2.36%) |
Apr 02, 2024 | 13.35 | 13.84 | 12.95 | 12.98 | 22,109 | -0.38(-2.81%) |
Apr 01, 2024 | 13.35 | 13.67 | 13.35 | 13.36 | 10,887 | -0.24(-1.75%) |
Mar 28, 2024 | 13.22 | 13.90 | 13.22 | 13.60 | 15,110 | +0.55(+4.25%) |
Mar 27, 2024 | 13.27 | 13.31 | 12.87 | 13.04 | 11,952 | -0.04(-0.30%) |
Mar 26, 2024 | 13.01 | 13.39 | 13.01 | 13.08 | 6,472 | -0.28(-2.07%) |
Mar 25, 2024 | 13.34 | 13.70 | 13.27 | 13.36 | 24,849 | +0.21(+1.58%) |
Mar 22, 2024 | 12.98 | 13.41 | 12.97 | 13.15 | 8,008 | +0.00(+0.00%) |
Mar 21, 2024 | 13.68 | 13.81 | 12.99 | 13.15 | 21,795 | -0.47(-3.48%) |
Mar 20, 2024 | 12.91 | 13.66 | 12.91 | 13.63 | 22,748 | +0.57(+4.39%) |
Mar 19, 2024 | 13.05 | 13.28 | 12.88 | 13.05 | 27,790 | -0.08(-0.60%) |
Mar 18, 2024 | 13.11 | 13.63 | 13.11 | 13.13 | 12,637 | -0.15(-1.12%) |
Mar 15, 2024 | 13.09 | 13.54 | 13.01 | 13.28 | 45,616 | -0.08(-0.59%) |
Mar 14, 2024 | 13.35 | 13.84 | 12.72 | 13.36 | 27,638 | +0.01(+0.07%) |
Mar 13, 2024 | 12.56 | 14.09 | 12.56 | 13.35 | 23,245 | +0.91(+7.31%) |
Mar 12, 2024 | 12.85 | 13.24 | 12.44 | 12.44 | 22,901 | -0.61(-4.70%) |
Mar 11, 2024 | 13.83 | 13.83 | 12.22 | 13.05 | 19,391 | -0.84(-6.05%) |
Mar 08, 2024 | 14.42 | 14.42 | 13.89 | 13.89 | 7,147 | -0.34(-2.36%) |
Mar 07, 2024 | 13.93 | 14.69 | 13.93 | 14.23 | 17,567 | -0.08(-0.55%) |
Mar 06, 2024 | 14.45 | 14.45 | 14.04 | 14.31 | 10,881 | +0.28(+1.97%) |
Mar 05, 2024 | 14.53 | 14.78 | 13.98 | 14.03 | 18,206 | -0.60(-4.12%) |
Mar 04, 2024 | 14.71 | 15.33 | 14.56 | 14.64 | 12,106 | -0.25(-1.66%) |