Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.66 | 14.72 | 14.57 | 14.70 | 114,082 | +0.13(+0.89%) |
May 30, 2024 | 14.51 | 14.62 | 14.46 | 14.57 | 123,086 | +0.10(+0.69%) |
May 29, 2024 | 14.61 | 14.71 | 14.47 | 14.47 | 151,990 | -0.26(-1.77%) |
May 28, 2024 | 14.80 | 14.90 | 14.70 | 14.73 | 164,498 | -0.09(-0.61%) |
May 24, 2024 | 14.78 | 14.85 | 14.78 | 14.82 | 105,660 | +0.10(+0.68%) |
May 23, 2024 | 14.93 | 14.95 | 14.71 | 14.72 | 129,323 | -0.24(-1.60%) |
May 22, 2024 | 14.99 | 15.00 | 14.80 | 14.96 | 211,801 | +0.00(+0.00%) |
May 21, 2024 | 14.97 | 14.98 | 14.87 | 14.96 | 93,658 | -0.01(-0.07%) |
May 20, 2024 | 14.85 | 15.00 | 14.80 | 14.97 | 173,983 | +0.12(+0.80%) |
May 17, 2024 | 14.76 | 14.86 | 14.72 | 14.85 | 91,810 | +0.13(+0.87%) |
May 16, 2024 | 14.77 | 14.78 | 14.71 | 14.72 | 47,738 | +0.00(+0.00%) |
May 15, 2024 | 14.66 | 14.75 | 14.64 | 14.72 | 103,756 | +0.08(+0.54%) |
May 14, 2024 | 14.53 | 14.66 | 14.50 | 14.64 | 151,308 | +0.14(+0.94%) |
May 13, 2024 | 14.50 | 14.56 | 14.49 | 14.51 | 69,829 | +0.01(+0.09%) |
May 10, 2024 | 14.34 | 14.54 | 14.32 | 14.49 | 68,600 | +0.08(+0.55%) |
May 09, 2024 | 14.37 | 14.43 | 14.37 | 14.42 | 62,380 | +0.09(+0.62%) |
May 08, 2024 | 14.43 | 14.44 | 14.28 | 14.33 | 81,643 | -0.08(-0.55%) |
May 07, 2024 | 14.46 | 14.51 | 14.40 | 14.41 | 72,971 | -0.01(-0.07%) |
May 06, 2024 | 14.41 | 14.48 | 14.39 | 14.42 | 80,356 | +0.03(+0.21%) |
May 03, 2024 | 14.32 | 14.41 | 14.30 | 14.39 | 79,873 | +0.07(+0.48%) |
May 02, 2024 | 14.17 | 14.32 | 14.17 | 14.32 | 62,520 | +0.16(+1.12%) |
May 01, 2024 | 14.02 | 14.23 | 14.02 | 14.16 | 88,497 | +0.08(+0.56%) |
Apr 30, 2024 | 14.23 | 14.23 | 13.99 | 14.08 | 85,960 | -0.11(-0.77%) |
Apr 29, 2024 | 14.07 | 14.19 | 14.04 | 14.19 | 92,151 | +0.12(+0.85%) |
Apr 26, 2024 | 14.00 | 14.11 | 13.99 | 14.07 | 64,549 | +0.07(+0.50%) |
Apr 25, 2024 | 14.12 | 14.16 | 13.92 | 14.00 | 110,280 | -0.14(-0.98%) |
Apr 24, 2024 | 14.24 | 14.24 | 14.12 | 14.14 | 107,818 | -0.06(-0.42%) |
Apr 23, 2024 | 14.29 | 14.29 | 14.15 | 14.20 | 100,664 | -0.08(-0.56%) |
Apr 22, 2024 | 14.30 | 14.30 | 14.22 | 14.28 | 56,991 | +0.04(+0.28%) |
Apr 19, 2024 | 14.08 | 14.27 | 14.02 | 14.24 | 105,587 | +0.13(+0.90%) |
Apr 18, 2024 | 13.94 | 14.11 | 13.94 | 14.11 | 101,256 | +0.22(+1.55%) |
Apr 17, 2024 | 13.85 | 13.90 | 13.83 | 13.89 | 90,211 | +0.06(+0.43%) |
Apr 16, 2024 | 13.95 | 13.98 | 13.82 | 13.83 | 154,815 | -0.14(-0.98%) |
Apr 15, 2024 | 14.10 | 14.11 | 13.95 | 13.97 | 134,880 | -0.07(-0.49%) |
Apr 12, 2024 | 14.03 | 14.05 | 14.03 | 14.04 | 87,610 | +0.01(+0.07%) |
Apr 11, 2024 | 13.98 | 14.04 | 13.95 | 14.03 | 46,929 | +0.04(+0.28%) |
Apr 10, 2024 | 13.98 | 13.99 | 13.94 | 13.99 | 56,358 | +0.01(+0.07%) |
Apr 09, 2024 | 14.02 | 14.02 | 13.95 | 13.98 | 56,330 | +0.00(+0.00%) |
Apr 08, 2024 | 13.93 | 14.03 | 13.93 | 13.98 | 84,298 | +0.04(+0.28%) |
Apr 05, 2024 | 13.91 | 13.96 | 13.90 | 13.94 | 71,662 | +0.05(+0.35%) |
Apr 04, 2024 | 14.02 | 14.03 | 13.86 | 13.89 | 65,183 | -0.06(-0.42%) |
Apr 03, 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 67,439 | -0.05(-0.35%) |
Apr 02, 2024 | 14.01 | 14.01 | 13.97 | 14.00 | 55,315 | -0.02(-0.14%) |
Apr 01, 2024 | 14.02 | 14.03 | 13.98 | 14.02 | 45,878 | +0.04(+0.28%) |
Mar 28, 2024 | 13.98 | 14.04 | 13.95 | 13.98 | 69,223 | +0.04(+0.28%) |
Mar 27, 2024 | 13.85 | 13.94 | 13.83 | 13.94 | 95,612 | +0.13(+0.92%) |
Mar 26, 2024 | 13.68 | 13.82 | 13.67 | 13.81 | 100,704 | +0.16(+1.15%) |
Mar 25, 2024 | 13.78 | 13.87 | 13.61 | 13.66 | 200,284 | -0.15(-1.07%) |
Mar 22, 2024 | 14.11 | 14.11 | 13.77 | 13.81 | 230,499 | -0.23(-1.61%) |
Mar 21, 2024 | 14.18 | 14.27 | 14.02 | 14.03 | 110,926 | -0.16(-1.11%) |
Mar 20, 2024 | 14.22 | 14.22 | 14.13 | 14.19 | 112,810 | -0.15(-1.03%) |
Mar 19, 2024 | 14.45 | 14.45 | 14.30 | 14.33 | 90,035 | -0.10(-0.68%) |
Mar 18, 2024 | 14.28 | 14.43 | 14.28 | 14.43 | 95,838 | +0.16(+1.10%) |
Mar 15, 2024 | 14.26 | 14.29 | 14.21 | 14.28 | 62,281 | +0.05(+0.34%) |
Mar 14, 2024 | 14.28 | 14.42 | 14.19 | 14.23 | 111,035 | -0.02(-0.14%) |
Mar 13, 2024 | 14.19 | 14.25 | 14.18 | 14.25 | 98,136 | +0.08(+0.55%) |
Mar 12, 2024 | 14.15 | 14.19 | 14.13 | 14.17 | 62,057 | +0.10(+0.70%) |
Mar 11, 2024 | 14.07 | 14.12 | 14.03 | 14.07 | 55,514 | -0.01(-0.07%) |
Mar 08, 2024 | 14.19 | 14.20 | 14.07 | 14.08 | 73,573 | -0.08(-0.55%) |
Mar 07, 2024 | 14.16 | 14.17 | 14.13 | 14.16 | 88,162 | -0.01(-0.07%) |
Mar 06, 2024 | 14.20 | 14.20 | 14.11 | 14.17 | 103,472 | +0.08(+0.56%) |
Mar 05, 2024 | 14.08 | 14.14 | 14.07 | 14.09 | 84,249 | +0.04(+0.28%) |
Mar 04, 2024 | 14.08 | 14.09 | 14.03 | 14.05 | 108,312 | -0.12(-0.83%) |