Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.29 | 14.34 | 14.27 | 14.30 | 57,872 | -0.04(-0.28%) |
May 16, 2024 | 14.41 | 14.41 | 14.32 | 14.34 | 62,981 | -0.03(-0.21%) |
May 15, 2024 | 14.32 | 14.41 | 14.28 | 14.37 | 65,704 | +0.09(+0.63%) |
May 14, 2024 | 14.24 | 14.37 | 14.24 | 14.28 | 62,313 | -0.03(-0.21%) |
May 13, 2024 | 14.37 | 14.40 | 14.30 | 14.31 | 46,309 | +0.01(+0.07%) |
May 10, 2024 | 14.32 | 14.33 | 14.28 | 14.30 | 28,494 | +0.01(+0.07%) |
May 09, 2024 | 14.16 | 14.29 | 14.14 | 14.29 | 70,990 | +0.15(+1.06%) |
May 08, 2024 | 14.06 | 14.14 | 14.06 | 14.14 | 37,974 | +0.07(+0.50%) |
May 07, 2024 | 14.17 | 14.17 | 14.05 | 14.07 | 78,074 | -0.03(-0.21%) |
May 06, 2024 | 14.16 | 14.16 | 14.06 | 14.10 | 39,413 | +0.04(+0.28%) |
May 03, 2024 | 14.02 | 14.14 | 14.02 | 14.06 | 27,921 | +0.12(+0.86%) |
May 02, 2024 | 14.01 | 14.01 | 13.93 | 13.94 | 33,484 | +0.04(+0.29%) |
May 01, 2024 | 13.83 | 13.99 | 13.83 | 13.90 | 104,563 | +0.05(+0.36%) |
Apr 30, 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 59,690 | -0.10(-0.72%) |
Apr 29, 2024 | 13.93 | 13.97 | 13.92 | 13.95 | 50,295 | +0.05(+0.36%) |
Apr 26, 2024 | 13.94 | 13.99 | 13.88 | 13.90 | 64,551 | -0.02(-0.14%) |
Apr 25, 2024 | 13.92 | 13.95 | 13.84 | 13.92 | 110,998 | -0.06(-0.43%) |
Apr 24, 2024 | 14.09 | 14.09 | 13.96 | 13.98 | 105,116 | -0.07(-0.50%) |
Apr 23, 2024 | 13.98 | 14.05 | 13.92 | 14.05 | 101,628 | +0.17(+1.22%) |
Apr 22, 2024 | 13.80 | 13.90 | 13.76 | 13.88 | 75,654 | +0.16(+1.17%) |
Apr 19, 2024 | 13.75 | 13.75 | 13.64 | 13.72 | 162,230 | +0.01(+0.07%) |
Apr 18, 2024 | 13.79 | 13.79 | 13.66 | 13.71 | 162,863 | +0.01(+0.07%) |
Apr 17, 2024 | 13.75 | 13.84 | 13.60 | 13.70 | 93,369 | +0.03(+0.22%) |
Apr 16, 2024 | 13.66 | 13.71 | 13.64 | 13.67 | 87,247 | +0.07(+0.51%) |
Apr 15, 2024 | 13.82 | 13.89 | 13.56 | 13.60 | 103,968 | -0.14(-1.02%) |
Apr 12, 2024 | 14.00 | 14.00 | 13.72 | 13.74 | 84,080 | -0.30(-2.14%) |
Apr 11, 2024 | 14.02 | 14.06 | 13.95 | 14.04 | 44,728 | +0.11(+0.79%) |
Apr 10, 2024 | 14.06 | 14.06 | 13.73 | 13.93 | 162,111 | -0.18(-1.28%) |
Apr 09, 2024 | 14.24 | 14.24 | 14.06 | 14.11 | 93,437 | -0.03(-0.21%) |
Apr 08, 2024 | 14.14 | 14.19 | 14.09 | 14.14 | 54,270 | -0.01(-0.07%) |
Apr 05, 2024 | 14.07 | 14.20 | 14.02 | 14.15 | 63,657 | +0.06(+0.43%) |
Apr 04, 2024 | 14.34 | 14.38 | 14.09 | 14.09 | 170,668 | -0.22(-1.54%) |
Apr 03, 2024 | 14.37 | 14.48 | 14.31 | 14.31 | 88,206 | -0.10(-0.69%) |
Apr 02, 2024 | 14.46 | 14.49 | 14.37 | 14.41 | 98,565 | -0.18(-1.23%) |
Apr 01, 2024 | 14.70 | 14.74 | 14.58 | 14.59 | 85,388 | -0.07(-0.48%) |
Mar 28, 2024 | 14.58 | 14.66 | 14.61 | 14.66 | 94,730 | +0.08(+0.55%) |
Mar 27, 2024 | 14.47 | 14.58 | 14.47 | 14.58 | 99,068 | +0.20(+1.39%) |
Mar 26, 2024 | 14.41 | 14.52 | 14.38 | 14.38 | 73,219 | -0.03(-0.21%) |
Mar 25, 2024 | 14.44 | 14.44 | 14.39 | 14.41 | 34,949 | -0.06(-0.41%) |
Mar 22, 2024 | 14.54 | 14.54 | 14.45 | 14.47 | 54,864 | -0.07(-0.48%) |
Mar 21, 2024 | 14.42 | 14.55 | 14.36 | 14.54 | 85,212 | +0.18(+1.25%) |
Mar 20, 2024 | 14.34 | 14.42 | 14.32 | 14.36 | 131,961 | +0.06(+0.42%) |
Mar 19, 2024 | 14.22 | 14.36 | 14.22 | 14.30 | 108,473 | +0.12(+0.85%) |
Mar 18, 2024 | 14.22 | 14.29 | 14.16 | 14.18 | 45,986 | +0.03(+0.21%) |
Mar 15, 2024 | 14.18 | 14.28 | 14.14 | 14.15 | 62,994 | -0.03(-0.21%) |
Mar 14, 2024 | 14.25 | 14.36 | 14.15 | 14.18 | 90,687 | -0.10(-0.72%) |
Mar 13, 2024 | 14.39 | 14.39 | 14.27 | 14.28 | 87,228 | -0.07(-0.48%) |
Mar 12, 2024 | 14.20 | 14.37 | 14.17 | 14.35 | 87,885 | +0.19(+1.31%) |
Mar 11, 2024 | 14.19 | 14.20 | 14.13 | 14.17 | 72,064 | -0.02(-0.14%) |
Mar 08, 2024 | 14.24 | 14.32 | 14.16 | 14.19 | 53,060 | -0.04(-0.28%) |
Mar 07, 2024 | 14.26 | 14.31 | 14.21 | 14.22 | 80,828 | +0.04(+0.28%) |
Mar 06, 2024 | 14.20 | 14.31 | 14.19 | 14.19 | 101,971 | +0.03(+0.21%) |
Mar 05, 2024 | 14.29 | 14.29 | 14.14 | 14.16 | 67,518 | -0.14(-0.96%) |
Mar 04, 2024 | 14.30 | 14.30 | 14.23 | 14.29 | 67,171 | -0.02(-0.14%) |