Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.96 | 14.01 | 13.85 | 13.96 | 538,019 | -0.17(-1.20%) |
May 30, 2024 | 14.02 | 14.13 | 14.00 | 14.13 | 446,447 | +0.12(+0.84%) |
May 29, 2024 | 13.99 | 14.02 | 13.96 | 14.01 | 375,162 | -0.12(-0.82%) |
May 28, 2024 | 14.21 | 14.21 | 14.10 | 14.13 | 243,408 | +0.01(+0.07%) |
May 24, 2024 | 14.14 | 14.15 | 14.08 | 14.12 | 303,839 | +0.00(+0.00%) |
May 23, 2024 | 14.23 | 14.23 | 14.09 | 14.12 | 355,832 | -0.11(-0.75%) |
May 22, 2024 | 14.34 | 14.34 | 14.22 | 14.22 | 375,055 | -0.07(-0.47%) |
May 21, 2024 | 14.35 | 14.35 | 14.22 | 14.29 | 356,344 | -0.06(-0.40%) |
May 20, 2024 | 14.41 | 14.41 | 14.33 | 14.35 | 272,479 | -0.02(-0.13%) |
May 17, 2024 | 14.37 | 14.40 | 14.35 | 14.37 | 265,525 | +0.00(+0.00%) |
May 16, 2024 | 14.36 | 14.37 | 14.31 | 14.37 | 209,605 | +0.07(+0.47%) |
May 15, 2024 | 14.34 | 14.34 | 14.25 | 14.30 | 350,496 | +0.03(+0.20%) |
May 14, 2024 | 14.29 | 14.29 | 14.24 | 14.27 | 285,179 | +0.02(+0.14%) |
May 13, 2024 | 14.22 | 14.28 | 14.22 | 14.25 | 194,096 | +0.09(+0.61%) |
May 10, 2024 | 14.21 | 14.21 | 14.16 | 14.17 | 154,941 | +0.00(+0.00%) |
May 09, 2024 | 14.17 | 14.18 | 14.14 | 14.17 | 232,350 | +0.06(+0.41%) |
May 08, 2024 | 14.07 | 14.11 | 14.03 | 14.11 | 193,783 | -0.02(-0.14%) |
May 07, 2024 | 14.14 | 14.14 | 14.10 | 14.13 | 167,639 | -0.02(-0.14%) |
May 06, 2024 | 14.19 | 14.19 | 14.14 | 14.15 | 187,466 | +0.00(+0.00%) |
May 03, 2024 | 14.17 | 14.17 | 14.11 | 14.15 | 200,079 | +0.02(+0.14%) |
May 02, 2024 | 14.05 | 14.15 | 14.05 | 14.13 | 258,323 | +0.11(+0.76%) |
May 01, 2024 | 14.02 | 14.05 | 13.98 | 14.02 | 312,231 | +0.04(+0.28%) |
Apr 30, 2024 | 14.03 | 14.03 | 13.98 | 13.98 | 359,762 | -0.08(-0.55%) |
Apr 29, 2024 | 14.06 | 14.07 | 14.01 | 14.06 | 289,922 | +0.01(+0.07%) |
Apr 26, 2024 | 14.09 | 14.11 | 14.03 | 14.05 | 445,251 | +0.01(+0.05%) |
Apr 25, 2024 | 13.98 | 14.04 | 13.98 | 14.04 | 360,341 | +0.04(+0.27%) |
Apr 24, 2024 | 14.03 | 14.04 | 13.98 | 14.01 | 246,673 | +0.05(+0.33%) |
Apr 23, 2024 | 13.91 | 13.96 | 13.89 | 13.96 | 149,196 | +0.12(+0.88%) |
Apr 22, 2024 | 13.69 | 13.84 | 13.63 | 13.84 | 293,992 | +0.31(+2.27%) |
Apr 19, 2024 | 13.53 | 13.53 | 13.45 | 13.53 | 247,432 | -0.05(-0.34%) |
Apr 18, 2024 | 13.54 | 13.62 | 13.50 | 13.58 | 202,379 | +0.11(+0.83%) |
Apr 17, 2024 | 13.52 | 13.52 | 13.42 | 13.47 | 231,019 | -0.06(-0.41%) |
Apr 16, 2024 | 13.58 | 13.58 | 13.46 | 13.52 | 225,260 | -0.11(-0.82%) |
Apr 15, 2024 | 13.75 | 13.75 | 13.59 | 13.63 | 168,865 | +0.01(+0.07%) |
Apr 12, 2024 | 13.79 | 13.79 | 13.62 | 13.62 | 286,104 | -0.18(-1.28%) |
Apr 11, 2024 | 13.89 | 13.89 | 13.77 | 13.80 | 257,886 | +0.02(+0.14%) |
Apr 10, 2024 | 13.70 | 13.80 | 13.70 | 13.78 | 196,112 | +0.00(+0.00%) |
Apr 09, 2024 | 13.74 | 13.78 | 13.73 | 13.78 | 195,044 | +0.08(+0.61%) |
Apr 08, 2024 | 13.72 | 13.72 | 13.67 | 13.70 | 255,612 | +0.05(+0.34%) |
Apr 05, 2024 | 13.64 | 13.67 | 13.64 | 13.65 | 146,776 | -0.00(-0.03%) |
Apr 04, 2024 | 13.71 | 13.72 | 13.65 | 13.66 | 271,522 | -0.01(-0.10%) |
Apr 03, 2024 | 13.65 | 13.68 | 13.62 | 13.67 | 296,230 | -0.04(-0.27%) |
Apr 02, 2024 | 13.68 | 13.71 | 13.65 | 13.71 | 240,695 | +0.04(+0.27%) |
Apr 01, 2024 | 13.55 | 13.69 | 13.55 | 13.67 | 375,312 | +0.12(+0.89%) |
Mar 28, 2024 | 13.53 | 13.60 | 13.53 | 13.55 | 331,529 | +0.05(+0.34%) |
Mar 27, 2024 | 13.48 | 13.50 | 13.45 | 13.50 | 237,914 | +0.00(+0.00%) |
Mar 26, 2024 | 13.54 | 13.54 | 13.48 | 13.50 | 518,733 | +0.01(+0.08%) |
Mar 25, 2024 | 13.47 | 13.51 | 13.44 | 13.49 | 534,090 | +0.02(+0.13%) |
Mar 22, 2024 | 13.48 | 13.48 | 13.43 | 13.47 | 352,950 | -0.02(-0.13%) |
Mar 21, 2024 | 13.57 | 13.59 | 13.48 | 13.49 | 302,268 | -0.04(-0.33%) |
Mar 20, 2024 | 13.52 | 13.54 | 13.47 | 13.54 | 278,246 | +0.12(+0.87%) |
Mar 19, 2024 | 13.40 | 13.43 | 13.37 | 13.42 | 150,994 | +0.01(+0.07%) |
Mar 18, 2024 | 13.45 | 13.45 | 13.39 | 13.41 | 217,434 | +0.04(+0.33%) |
Mar 15, 2024 | 13.38 | 13.39 | 13.34 | 13.37 | 247,279 | +0.01(+0.07%) |
Mar 14, 2024 | 13.41 | 13.41 | 13.32 | 13.36 | 355,558 | -0.07(-0.53%) |
Mar 13, 2024 | 13.42 | 13.45 | 13.40 | 13.43 | 386,716 | +0.07(+0.54%) |
Mar 12, 2024 | 13.26 | 13.38 | 13.26 | 13.36 | 336,197 | +0.17(+1.29%) |
Mar 11, 2024 | 13.14 | 13.22 | 13.10 | 13.19 | 451,261 | +0.17(+1.30%) |
Mar 08, 2024 | 13.04 | 13.05 | 12.96 | 13.02 | 203,918 | +0.02(+0.14%) |
Mar 07, 2024 | 12.98 | 13.00 | 12.92 | 13.00 | 162,600 | +0.00(+0.00%) |
Mar 06, 2024 | 13.00 | 13.05 | 12.96 | 13.00 | 217,703 | +0.12(+0.90%) |
Mar 05, 2024 | 12.96 | 12.96 | 12.84 | 12.88 | 340,488 | -0.13(-1.03%) |
Mar 04, 2024 | 13.14 | 13.14 | 12.98 | 13.02 | 298,895 | -0.11(-0.82%) |