Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.76 | 13.82 | 13.70 | 13.74 | 421,504 | -0.11(-0.79%) |
May 16, 2024 | 13.95 | 14.02 | 13.80 | 13.85 | 1,072,940 | +0.20(+1.47%) |
May 15, 2024 | 13.51 | 13.67 | 13.51 | 13.65 | 740,724 | +0.24(+1.79%) |
May 14, 2024 | 13.36 | 13.43 | 13.33 | 13.41 | 355,014 | +0.23(+1.75%) |
May 13, 2024 | 13.15 | 13.22 | 13.15 | 13.18 | 247,803 | +0.07(+0.53%) |
May 10, 2024 | 13.25 | 13.25 | 13.08 | 13.11 | 400,053 | -0.01(-0.08%) |
May 09, 2024 | 13.09 | 13.13 | 13.07 | 13.12 | 560,433 | +0.05(+0.38%) |
May 08, 2024 | 12.96 | 13.10 | 12.96 | 13.07 | 513,948 | +0.03(+0.23%) |
May 07, 2024 | 13.05 | 13.20 | 13.00 | 13.04 | 522,699 | +0.18(+1.40%) |
May 06, 2024 | 12.87 | 12.93 | 12.84 | 12.86 | 258,280 | +0.02(+0.16%) |
May 03, 2024 | 12.83 | 12.85 | 12.74 | 12.84 | 319,488 | +0.10(+0.78%) |
May 02, 2024 | 12.61 | 12.76 | 12.58 | 12.74 | 329,730 | +0.16(+1.27%) |
May 01, 2024 | 12.62 | 12.71 | 12.54 | 12.58 | 463,778 | -0.06(-0.47%) |
Apr 30, 2024 | 12.57 | 12.69 | 12.56 | 12.64 | 765,536 | +0.00(+0.00%) |
Apr 29, 2024 | 12.59 | 12.69 | 12.59 | 12.64 | 381,341 | +0.05(+0.40%) |
Apr 26, 2024 | 12.57 | 12.66 | 12.56 | 12.59 | 346,321 | +0.08(+0.64%) |
Apr 25, 2024 | 12.39 | 12.54 | 12.39 | 12.51 | 343,836 | -0.14(-1.11%) |
Apr 24, 2024 | 12.67 | 12.70 | 12.60 | 12.65 | 436,086 | -0.04(-0.32%) |
Apr 23, 2024 | 12.57 | 12.71 | 12.57 | 12.69 | 625,117 | +0.15(+1.20%) |
Apr 22, 2024 | 12.46 | 12.56 | 12.43 | 12.54 | 842,595 | +0.34(+2.79%) |
Apr 19, 2024 | 12.17 | 12.26 | 12.16 | 12.20 | 451,310 | +0.03(+0.25%) |
Apr 18, 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 1,074,259 | +0.05(+0.41%) |
Apr 17, 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 794,640 | -0.19(-1.54%) |
Apr 16, 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 537,782 | -0.15(-1.20%) |
Apr 15, 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 1,248,998 | +0.04(+0.32%) |
Apr 12, 2024 | 12.64 | 12.68 | 12.38 | 12.42 | 1,578,558 | -0.66(-5.05%) |
Apr 11, 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 1,433,139 | -0.10(-0.76%) |
Apr 10, 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 1,619,253 | -0.38(-2.80%) |
Apr 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 1,943,332 | +0.02(+0.15%) |
Apr 08, 2024 | 13.56 | 13.66 | 13.54 | 13.54 | 860,029 | +0.12(+0.89%) |
Apr 05, 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 974,579 | -0.01(-0.07%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 1,431,971 | +0.00(+0.00%) |
Apr 03, 2024 | 13.39 | 13.45 | 13.32 | 13.43 | 4,305,239 | -0.13(-0.96%) |
Apr 02, 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 861,676 | -0.24(-1.74%) |
Apr 01, 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 822,019 | -0.22(-1.57%) |
Mar 28, 2024 | 14.06 | 14.12 | 13.97 | 14.02 | 1,111,706 | -0.14(-0.99%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 536,836 | +0.03(+0.23%) |
Mar 26, 2024 | 14.15 | 14.19 | 14.07 | 14.13 | 726,816 | +0.17(+1.20%) |
Mar 25, 2024 | 14.04 | 14.05 | 13.93 | 13.96 | 650,473 | -0.22(-1.53%) |
Mar 22, 2024 | 14.16 | 14.30 | 14.15 | 14.18 | 703,119 | +0.05(+0.35%) |
Mar 21, 2024 | 14.21 | 14.22 | 14.06 | 14.13 | 909,484 | +0.31(+2.21%) |
Mar 20, 2024 | 13.76 | 13.82 | 13.55 | 13.82 | 1,269,437 | -0.02(-0.14%) |
Mar 19, 2024 | 13.82 | 13.88 | 13.76 | 13.84 | 1,079,467 | -0.16(-1.13%) |
Mar 18, 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 542,728 | -0.05(-0.35%) |
Mar 15, 2024 | 14.15 | 14.21 | 14.04 | 14.05 | 509,489 | -0.26(-1.79%) |
Mar 14, 2024 | 14.26 | 14.34 | 14.26 | 14.31 | 953,918 | +0.08(+0.56%) |
Mar 13, 2024 | 14.24 | 14.27 | 14.20 | 14.23 | 509,370 | -0.01(-0.07%) |
Mar 12, 2024 | 14.21 | 14.25 | 14.12 | 14.24 | 1,380,319 | -0.05(-0.35%) |
Mar 11, 2024 | 14.25 | 14.34 | 14.23 | 14.29 | 866,993 | -0.09(-0.62%) |
Mar 08, 2024 | 14.35 | 14.40 | 14.33 | 14.37 | 977,832 | +0.08(+0.55%) |
Mar 07, 2024 | 14.29 | 14.33 | 14.23 | 14.30 | 1,307,542 | +0.06(+0.42%) |
Mar 06, 2024 | 14.28 | 14.32 | 14.18 | 14.24 | 877,835 | +0.06(+0.42%) |
Mar 05, 2024 | 14.26 | 14.31 | 14.18 | 14.18 | 778,251 | -0.04(-0.28%) |
Mar 04, 2024 | 14.20 | 14.29 | 14.19 | 14.22 | 848,210 | -0.01(-0.07%) |