Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.42 | 13.68 | 13.41 | 13.67 | 875,459 | +0.26(+1.94%) |
May 23, 2024 | 14.19 | 14.26 | 13.38 | 13.41 | 1,424,359 | -0.82(-5.76%) |
May 22, 2024 | 14.65 | 14.66 | 14.15 | 14.23 | 1,291,051 | -0.42(-2.87%) |
May 21, 2024 | 14.48 | 14.65 | 14.39 | 14.65 | 1,620,344 | +0.02(+0.14%) |
May 20, 2024 | 13.96 | 14.74 | 13.96 | 14.63 | 2,588,857 | +0.96(+7.02%) |
May 17, 2024 | 13.59 | 13.77 | 13.59 | 13.67 | 815,297 | +0.10(+0.74%) |
May 16, 2024 | 13.69 | 13.78 | 13.53 | 13.57 | 1,239,041 | -0.02(-0.15%) |
May 15, 2024 | 13.44 | 13.71 | 13.37 | 13.59 | 1,383,807 | +0.29(+2.18%) |
May 14, 2024 | 13.39 | 13.48 | 13.18 | 13.30 | 1,413,253 | +0.04(+0.30%) |
May 13, 2024 | 13.13 | 13.41 | 13.13 | 13.26 | 1,196,528 | +0.11(+0.84%) |
May 10, 2024 | 13.39 | 13.39 | 13.08 | 13.15 | 902,704 | -0.16(-1.20%) |
May 09, 2024 | 13.13 | 13.40 | 13.06 | 13.31 | 1,666,537 | +0.27(+2.07%) |
May 08, 2024 | 12.85 | 13.05 | 12.80 | 13.04 | 2,261,516 | +0.15(+1.16%) |
May 07, 2024 | 13.29 | 13.32 | 12.89 | 12.89 | 1,580,634 | -0.43(-3.23%) |
May 06, 2024 | 13.30 | 13.42 | 13.18 | 13.32 | 1,266,592 | +0.14(+1.06%) |
May 03, 2024 | 13.44 | 13.55 | 13.12 | 13.18 | 2,098,189 | +0.04(+0.30%) |
May 02, 2024 | 13.22 | 13.27 | 13.02 | 13.14 | 1,846,212 | +0.04(+0.31%) |
May 01, 2024 | 13.28 | 13.40 | 12.86 | 13.10 | 2,873,746 | -0.30(-2.24%) |
Apr 30, 2024 | 13.52 | 13.68 | 13.40 | 13.40 | 1,395,009 | -0.31(-2.26%) |
Apr 29, 2024 | 13.67 | 13.79 | 13.43 | 13.71 | 1,592,398 | +0.11(+0.81%) |
Apr 26, 2024 | 13.74 | 13.77 | 13.48 | 13.60 | 1,785,149 | -0.12(-0.87%) |
Apr 25, 2024 | 13.60 | 13.73 | 13.41 | 13.72 | 1,783,858 | +0.12(+0.88%) |
Apr 24, 2024 | 13.45 | 13.62 | 13.38 | 13.60 | 1,543,490 | +0.18(+1.34%) |
Apr 23, 2024 | 13.05 | 13.52 | 12.98 | 13.42 | 1,904,738 | +0.48(+3.71%) |
Apr 22, 2024 | 12.93 | 13.03 | 12.72 | 12.94 | 1,508,721 | +0.21(+1.65%) |
Apr 19, 2024 | 12.73 | 12.90 | 12.66 | 12.73 | 1,145,629 | -0.07(-0.55%) |
Apr 18, 2024 | 12.83 | 13.12 | 12.78 | 12.80 | 1,550,168 | +0.08(+0.63%) |
Apr 17, 2024 | 12.87 | 12.94 | 12.66 | 12.72 | 1,757,424 | +0.16(+1.27%) |
Apr 16, 2024 | 12.73 | 12.75 | 12.50 | 12.56 | 1,628,909 | -0.20(-1.57%) |
Apr 15, 2024 | 13.22 | 13.33 | 12.64 | 12.76 | 1,852,900 | -0.20(-1.54%) |
Apr 12, 2024 | 13.23 | 13.25 | 12.87 | 12.96 | 1,879,278 | -0.53(-3.93%) |
Apr 11, 2024 | 13.40 | 13.55 | 13.16 | 13.49 | 2,052,105 | +0.00(+0.00%) |
Apr 10, 2024 | 13.63 | 13.87 | 13.38 | 13.49 | 2,275,091 | -0.46(-3.30%) |
Apr 09, 2024 | 14.07 | 14.18 | 13.71 | 13.95 | 1,588,103 | -0.17(-1.20%) |
Apr 08, 2024 | 13.81 | 14.16 | 13.80 | 14.12 | 1,552,081 | +0.46(+3.37%) |
Apr 05, 2024 | 13.58 | 13.72 | 13.43 | 13.66 | 2,362,900 | +0.03(+0.22%) |
Apr 04, 2024 | 14.07 | 14.27 | 13.57 | 13.63 | 2,142,669 | -0.22(-1.59%) |
Apr 03, 2024 | 13.83 | 14.05 | 13.78 | 13.85 | 1,834,941 | -0.09(-0.65%) |
Apr 02, 2024 | 14.23 | 14.23 | 13.88 | 13.94 | 2,941,192 | -0.68(-4.65%) |
Apr 01, 2024 | 14.80 | 14.98 | 14.44 | 14.62 | 2,836,033 | -0.11(-0.75%) |
Mar 28, 2024 | 15.38 | 14.82 | 14.71 | 14.73 | 4,245,779 | -0.89(-5.70%) |
Mar 27, 2024 | 15.10 | 15.97 | 14.74 | 15.62 | 8,117,219 | +0.23(+1.49%) |
Mar 26, 2024 | 15.79 | 15.95 | 15.23 | 15.39 | 3,683,984 | -0.11(-0.71%) |
Mar 25, 2024 | 15.69 | 15.98 | 15.49 | 15.50 | 2,219,621 | -0.01(-0.06%) |
Mar 22, 2024 | 15.50 | 15.58 | 15.39 | 15.51 | 1,180,795 | +0.08(+0.52%) |
Mar 21, 2024 | 15.50 | 15.67 | 15.31 | 15.43 | 1,529,173 | +0.15(+0.98%) |
Mar 20, 2024 | 14.51 | 15.28 | 14.50 | 15.28 | 2,320,389 | +0.77(+5.31%) |
Mar 19, 2024 | 14.56 | 14.65 | 14.38 | 14.51 | 1,479,753 | -0.17(-1.16%) |
Mar 18, 2024 | 14.82 | 15.06 | 14.60 | 14.68 | 1,855,025 | -0.01(-0.07%) |
Mar 15, 2024 | 14.69 | 14.85 | 14.57 | 14.69 | 1,621,068 | -0.01(-0.07%) |
Mar 14, 2024 | 14.99 | 15.08 | 14.65 | 14.70 | 1,958,402 | -0.43(-2.84%) |
Mar 13, 2024 | 14.89 | 15.40 | 14.86 | 15.13 | 2,326,595 | +0.43(+2.93%) |
Mar 12, 2024 | 14.75 | 14.75 | 14.44 | 14.70 | 1,866,339 | -0.01(-0.07%) |
Mar 11, 2024 | 14.85 | 14.87 | 14.60 | 14.71 | 1,864,848 | -0.17(-1.14%) |
Mar 08, 2024 | 14.43 | 15.24 | 14.43 | 14.88 | 2,804,167 | +0.64(+4.49%) |
Mar 07, 2024 | 14.71 | 14.78 | 14.21 | 14.24 | 1,943,306 | -0.30(-2.06%) |
Mar 06, 2024 | 14.68 | 14.83 | 14.46 | 14.54 | 1,466,853 | +0.11(+0.76%) |
Mar 05, 2024 | 14.48 | 14.69 | 14.33 | 14.43 | 1,394,715 | -0.17(-1.16%) |
Mar 04, 2024 | 14.55 | 14.88 | 14.55 | 14.60 | 1,701,433 | +0.04(+0.27%) |
Mar 01, 2024 | 14.46 | 14.61 | 14.24 | 14.56 | 1,732,280 | +0.16(+1.11%) |
Feb 29, 2024 | 14.14 | 14.51 | 14.10 | 14.40 | 2,909,376 | +0.27(+1.91%) |
Feb 28, 2024 | 14.35 | 14.70 | 14.11 | 14.13 | 1,914,194 | -0.45(-3.09%) |
Feb 27, 2024 | 14.60 | 14.79 | 14.21 | 14.58 | 3,998,289 | +1.04(+7.68%) |
Feb 26, 2024 | 13.85 | 13.93 | 13.53 | 13.54 | 1,580,468 | -0.38(-2.73%) |
Feb 23, 2024 | 13.79 | 14.15 | 13.70 | 13.92 | 1,894,200 | -0.05(-0.36%) |
Feb 22, 2024 | 14.27 | 14.31 | 13.87 | 13.97 | 2,756,082 | +0.51(+3.79%) |
Feb 21, 2024 | 13.40 | 13.49 | 13.32 | 13.46 | 1,562,892 | -0.03(-0.22%) |
Feb 20, 2024 | 13.51 | 13.56 | 13.23 | 13.49 | 1,895,518 | -0.05(-0.37%) |
Feb 16, 2024 | 13.75 | 13.84 | 13.52 | 13.54 | 1,298,472 | -0.38(-2.73%) |
Feb 15, 2024 | 13.95 | 14.20 | 13.81 | 13.92 | 2,116,479 | -0.01(-0.07%) |
Feb 14, 2024 | 13.95 | 14.04 | 13.58 | 13.93 | 1,569,225 | +0.15(+1.09%) |
Feb 13, 2024 | 13.72 | 13.91 | 13.58 | 13.78 | 1,725,883 | -0.35(-2.48%) |
Feb 12, 2024 | 13.94 | 14.27 | 13.93 | 14.13 | 1,741,329 | +0.20(+1.44%) |
Feb 09, 2024 | 14.27 | 14.32 | 13.69 | 13.93 | 2,932,014 | -0.36(-2.52%) |
Feb 08, 2024 | 14.25 | 14.36 | 14.05 | 14.29 | 1,395,334 | -0.05(-0.35%) |
Feb 07, 2024 | 14.59 | 14.62 | 14.22 | 14.34 | 1,560,261 | -0.28(-1.92%) |
Feb 06, 2024 | 14.34 | 14.70 | 14.20 | 14.62 | 1,817,311 | +0.19(+1.32%) |
Feb 05, 2024 | 14.80 | 14.80 | 14.32 | 14.43 | 1,734,821 | -0.61(-4.06%) |
Feb 02, 2024 | 15.25 | 15.25 | 14.79 | 15.04 | 2,947,749 | -0.31(-2.02%) |
Feb 01, 2024 | 15.58 | 15.76 | 14.86 | 15.35 | 3,368,800 | +0.19(+1.25%) |
Jan 31, 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 3,290,197 | +0.10(+0.66%) |
Jan 30, 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 2,444,438 | -0.04(-0.26%) |
Jan 29, 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 2,099,438 | +0.62(+4.28%) |
Jan 26, 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 1,934,242 | -0.54(-3.60%) |
Jan 25, 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 2,385,056 | +0.34(+2.32%) |
Jan 24, 2024 | 15.03 | 15.21 | 14.67 | 14.68 | 1,961,250 | -0.14(-0.94%) |
Jan 23, 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 1,961,569 | -0.38(-2.50%) |
Jan 22, 2024 | 15.87 | 15.95 | 14.96 | 15.20 | 3,247,950 | -0.56(-3.55%) |
Jan 19, 2024 | 15.62 | 15.76 | 15.30 | 15.76 | 1,512,245 | +0.03(+0.19%) |
Jan 18, 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 1,949,862 | +0.42(+2.74%) |
Jan 17, 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 1,446,497 | -0.08(-0.52%) |
Jan 16, 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 1,251,686 | +0.04(+0.26%) |
Jan 12, 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 2,097,513 | -0.43(-2.72%) |
Jan 11, 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 1,299,248 | -0.21(-1.31%) |
Jan 10, 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 1,465,154 | +0.27(+1.72%) |
Jan 09, 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 1,174,828 | -0.04(-0.25%) |
Jan 08, 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 1,260,500 | -0.02(-0.13%) |
Jan 05, 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 1,927,242 | +0.52(+3.41%) |
Jan 04, 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 1,849,864 | +0.36(+2.42%) |
Jan 03, 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 2,037,798 | -0.87(-5.52%) |