Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.25 | 15.25 | 14.52 | 14.71 | 1,066,322 | -0.57(-3.73%) |
May 21, 2024 | 15.13 | 15.30 | 15.08 | 15.28 | 1,051,059 | +0.03(+0.20%) |
May 20, 2024 | 14.90 | 15.36 | 14.87 | 15.25 | 1,134,506 | +0.42(+2.83%) |
May 17, 2024 | 14.76 | 14.97 | 14.62 | 14.83 | 886,495 | +0.10(+0.68%) |
May 16, 2024 | 14.60 | 14.91 | 14.58 | 14.73 | 723,820 | +0.11(+0.75%) |
May 15, 2024 | 14.68 | 14.73 | 14.23 | 14.62 | 880,521 | +0.04(+0.27%) |
May 14, 2024 | 14.48 | 14.63 | 14.34 | 14.58 | 1,216,835 | +0.13(+0.90%) |
May 13, 2024 | 14.45 | 14.60 | 14.15 | 14.45 | 1,109,966 | +0.03(+0.21%) |
May 10, 2024 | 14.83 | 14.94 | 14.22 | 14.42 | 1,522,710 | -0.12(-0.83%) |
May 09, 2024 | 14.72 | 14.89 | 14.35 | 14.54 | 3,138,906 | -0.12(-0.82%) |
May 08, 2024 | 14.25 | 14.90 | 14.23 | 14.66 | 3,915,374 | +0.95(+6.93%) |
May 07, 2024 | 13.42 | 13.79 | 13.42 | 13.71 | 1,455,065 | +0.23(+1.71%) |
May 06, 2024 | 13.17 | 13.65 | 13.16 | 13.48 | 1,253,831 | +0.50(+3.85%) |
May 03, 2024 | 12.78 | 13.12 | 12.72 | 12.98 | 1,322,466 | +0.44(+3.51%) |
May 02, 2024 | 12.50 | 12.71 | 12.32 | 12.54 | 1,049,453 | +0.25(+2.03%) |
May 01, 2024 | 12.27 | 12.51 | 12.14 | 12.29 | 1,440,449 | +0.05(+0.41%) |
Apr 30, 2024 | 12.99 | 12.99 | 12.22 | 12.24 | 2,609,967 | -0.81(-6.21%) |
Apr 29, 2024 | 13.20 | 13.36 | 12.96 | 13.05 | 1,102,328 | -0.15(-1.14%) |
Apr 26, 2024 | 12.99 | 13.27 | 12.92 | 13.20 | 1,306,682 | +0.19(+1.46%) |
Apr 25, 2024 | 13.07 | 13.12 | 12.82 | 13.01 | 997,602 | -0.15(-1.14%) |
Apr 24, 2024 | 13.50 | 13.54 | 13.01 | 13.16 | 1,370,005 | -0.42(-3.09%) |
Apr 23, 2024 | 13.27 | 13.61 | 13.20 | 13.58 | 1,531,621 | +0.27(+2.03%) |
Apr 22, 2024 | 12.89 | 13.38 | 12.66 | 13.31 | 1,796,651 | +0.37(+2.86%) |
Apr 19, 2024 | 12.75 | 13.02 | 12.70 | 12.94 | 1,702,124 | +0.08(+0.62%) |
Apr 18, 2024 | 13.12 | 13.26 | 12.74 | 12.86 | 1,425,124 | -0.15(-1.15%) |
Apr 17, 2024 | 13.42 | 13.61 | 13.00 | 13.01 | 1,598,708 | -0.53(-3.91%) |
Apr 16, 2024 | 13.60 | 13.71 | 13.41 | 13.54 | 1,038,009 | -0.22(-1.60%) |
Apr 15, 2024 | 14.06 | 14.18 | 13.71 | 13.76 | 892,657 | -0.26(-1.85%) |
Apr 12, 2024 | 14.35 | 14.57 | 13.95 | 14.02 | 1,077,672 | -0.18(-1.27%) |
Apr 11, 2024 | 14.46 | 14.46 | 14.10 | 14.20 | 1,528,835 | -0.26(-1.80%) |
Apr 10, 2024 | 13.92 | 14.50 | 13.69 | 14.46 | 1,505,649 | +0.29(+2.05%) |
Apr 09, 2024 | 14.35 | 14.51 | 14.01 | 14.17 | 1,093,210 | -0.09(-0.63%) |
Apr 08, 2024 | 14.70 | 14.82 | 14.21 | 14.26 | 1,351,286 | -0.32(-2.19%) |
Apr 05, 2024 | 14.16 | 14.65 | 14.03 | 14.58 | 1,554,519 | +0.39(+2.75%) |
Apr 04, 2024 | 14.40 | 14.44 | 14.06 | 14.19 | 1,150,102 | -0.19(-1.32%) |
Apr 03, 2024 | 13.99 | 14.46 | 13.99 | 14.38 | 1,659,463 | +0.39(+2.79%) |
Apr 02, 2024 | 13.85 | 14.11 | 13.75 | 13.99 | 1,479,181 | +0.29(+2.12%) |
Apr 01, 2024 | 13.72 | 13.82 | 13.57 | 13.70 | 805,596 | +0.06(+0.44%) |
Mar 28, 2024 | 13.55 | 13.64 | 13.63 | 13.64 | 1,224,827 | +0.20(+1.49%) |
Mar 27, 2024 | 13.14 | 13.47 | 13.04 | 13.44 | 891,494 | +0.30(+2.28%) |
Mar 26, 2024 | 13.46 | 13.50 | 13.01 | 13.14 | 894,754 | -0.16(-1.20%) |
Mar 25, 2024 | 12.95 | 13.54 | 12.95 | 13.30 | 1,764,317 | +0.36(+2.78%) |
Mar 22, 2024 | 13.13 | 13.23 | 12.86 | 12.94 | 1,728,521 | -0.23(-1.75%) |
Mar 21, 2024 | 13.17 | 13.30 | 13.12 | 13.17 | 1,467,883 | +0.00(+0.00%) |
Mar 20, 2024 | 13.06 | 13.35 | 12.94 | 13.17 | 1,670,124 | -0.07(-0.53%) |
Mar 19, 2024 | 12.99 | 13.35 | 12.96 | 13.24 | 1,972,893 | +0.18(+1.38%) |
Mar 18, 2024 | 13.09 | 13.37 | 12.93 | 13.06 | 2,004,336 | +0.02(+0.15%) |
Mar 15, 2024 | 12.81 | 13.35 | 12.81 | 13.04 | 2,231,196 | +0.19(+1.48%) |
Mar 14, 2024 | 12.72 | 12.95 | 12.66 | 12.85 | 1,682,713 | +0.12(+0.94%) |
Mar 13, 2024 | 12.59 | 12.91 | 12.57 | 12.73 | 1,256,888 | +0.26(+2.09%) |
Mar 12, 2024 | 12.61 | 12.61 | 12.21 | 12.47 | 1,316,643 | -0.15(-1.19%) |
Mar 11, 2024 | 12.19 | 12.69 | 12.08 | 12.62 | 1,415,682 | +0.34(+2.77%) |
Mar 08, 2024 | 12.26 | 12.45 | 12.10 | 12.28 | 1,460,669 | +0.08(+0.66%) |
Mar 07, 2024 | 11.86 | 12.29 | 11.86 | 12.20 | 1,199,150 | +0.41(+3.48%) |
Mar 06, 2024 | 11.99 | 12.14 | 11.71 | 11.79 | 1,056,625 | +0.04(+0.34%) |
Mar 05, 2024 | 11.78 | 12.24 | 11.72 | 11.75 | 1,469,836 | -0.27(-2.25%) |
Mar 04, 2024 | 11.85 | 12.05 | 11.66 | 12.02 | 1,815,864 | +0.17(+1.43%) |