Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.22 | 15.63 | 14.11 | 14.74 | 1,485 | -0.49(-3.20%) |
May 30, 2024 | 15.31 | 15.31 | 15.23 | 15.23 | 644 | +0.31(+2.09%) |
May 28, 2024 | 14.92 | 351 | -0.48(-3.12%) | |||
May 24, 2024 | 15.82 | 15.84 | 15.34 | 15.40 | 2,080 | +0.52(+3.50%) |
May 23, 2024 | 15.89 | 15.89 | 14.88 | 14.88 | 2,396 | -0.58(-3.78%) |
May 22, 2024 | 15.35 | 15.81 | 15.35 | 15.46 | 1,272 | -0.59(-3.69%) |
May 21, 2024 | 15.31 | 16.05 | 15.31 | 16.05 | 4,505 | +0.74(+4.86%) |
May 20, 2024 | 14.38 | 15.31 | 14.38 | 15.31 | 18,768 | +0.91(+6.29%) |
May 17, 2024 | 14.24 | 15.05 | 14.24 | 14.40 | 847 | -0.59(-3.95%) |
May 16, 2024 | 15.51 | 15.51 | 14.82 | 15.00 | 2,831 | -0.66(-4.23%) |
May 15, 2024 | 14.82 | 15.66 | 14.37 | 15.66 | 10,162 | +1.15(+7.90%) |
May 14, 2024 | 13.22 | 14.72 | 13.22 | 14.51 | 18,298 | +1.23(+9.30%) |
May 13, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 1,614 | -0.40(-2.89%) |
May 10, 2024 | 13.83 | 13.83 | 13.23 | 13.67 | 821 | -0.16(-1.14%) |
May 09, 2024 | 13.79 | 13.83 | 13.79 | 13.83 | 1,818 | +0.47(+3.55%) |
May 07, 2024 | 13.36 | 1,250 | +0.03(+0.22%) | |||
May 06, 2024 | 13.67 | 13.67 | 13.33 | 13.33 | 1,648 | -0.06(-0.44%) |
May 03, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 539 | +0.10(+0.74%) |
May 02, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 751 | -0.14(-1.03%) |
May 01, 2024 | 13.44 | 13.45 | 13.42 | 13.42 | 1,440 | -0.01(-0.07%) |
Apr 30, 2024 | 13.49 | 13.63 | 13.43 | 13.43 | 1,218 | -0.03(-0.22%) |
Apr 22, 2024 | 13.46 | 424 | -0.37(-2.64%) | |||
Apr 19, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 3,164 | +0.00(+0.00%) |
Apr 18, 2024 | 13.76 | 13.83 | 13.64 | 13.83 | 990 | +0.10(+0.73%) |
Apr 17, 2024 | 13.83 | 13.83 | 13.73 | 13.73 | 1,466 | +0.16(+1.15%) |
Apr 16, 2024 | 13.65 | 13.65 | 13.57 | 13.57 | 591 | -0.26(-1.86%) |
Apr 15, 2024 | 13.55 | 13.83 | 13.43 | 13.83 | 10,813 | +0.28(+2.09%) |
Apr 12, 2024 | 13.63 | 13.63 | 13.45 | 13.55 | 3,175 | -0.07(-0.49%) |
Apr 10, 2024 | 13.61 | 199 | +0.12(+0.88%) | |||
Apr 09, 2024 | 13.45 | 13.49 | 13.45 | 13.49 | 1,750 | +0.02(+0.15%) |
Apr 08, 2024 | 13.83 | 13.83 | 13.45 | 13.47 | 2,656 | -0.33(-2.36%) |
Apr 05, 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 653 | +0.00(+0.00%) |
Apr 04, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 527 | +0.21(+1.53%) |
Apr 03, 2024 | 13.67 | 13.80 | 13.46 | 13.59 | 2,098 | -0.12(-0.86%) |
Apr 02, 2024 | 13.52 | 13.71 | 13.52 | 13.71 | 1,566 | +0.28(+2.06%) |
Apr 01, 2024 | 13.61 | 13.65 | 13.43 | 13.43 | 2,807 | -0.15(-1.09%) |
Mar 28, 2024 | 13.70 | 13.70 | 13.58 | 13.58 | 841 | +0.02(+0.15%) |
Mar 27, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 584 | -0.02(-0.15%) |
Mar 26, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 620 | -0.30(-2.13%) |
Mar 22, 2024 | 13.88 | 244 | +0.00(+0.00%) | |||
Mar 21, 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 1,565 | -0.23(-1.61%) |
Mar 20, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 1,160 | +0.11(+0.78%) |
Mar 19, 2024 | 13.43 | 14.00 | 13.43 | 14.00 | 4,334 | +0.29(+2.09%) |
Mar 18, 2024 | 13.24 | 13.73 | 12.79 | 13.71 | 10,135 | +0.16(+1.17%) |
Mar 15, 2024 | 13.65 | 13.65 | 13.25 | 13.55 | 6,746 | -0.17(-1.22%) |
Mar 14, 2024 | 13.95 | 13.95 | 13.32 | 13.72 | 10,995 | -0.12(-0.86%) |
Mar 13, 2024 | 13.95 | 14.05 | 13.63 | 13.84 | 9,438 | +0.21(+1.52%) |
Mar 12, 2024 | 13.80 | 13.85 | 13.63 | 13.63 | 1,478 | -0.01(-0.07%) |
Mar 11, 2024 | 13.83 | 13.83 | 13.64 | 13.64 | 1,129 | +0.01(+0.07%) |
Mar 08, 2024 | 13.70 | 13.70 | 13.63 | 13.63 | 697 | -0.45(-3.23%) |
Mar 07, 2024 | 13.77 | 14.09 | 13.77 | 14.09 | 848 | +0.32(+2.30%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.77 | 13.77 | 1,059 | +0.00(+0.00%) |
Mar 05, 2024 | 13.67 | 13.77 | 13.64 | 13.77 | 1,530 | -0.13(-0.92%) |
Mar 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 1,335 | +0.09(+0.64%) |