Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 13.54 | 13.60 | 13.13 | 13.14 | 1,061,603 | -0.30(-2.23%) |
May 09, 2024 | 13.57 | 13.71 | 13.30 | 13.44 | 903,057 | -0.13(-0.96%) |
May 08, 2024 | 13.62 | 13.67 | 13.44 | 13.57 | 816,228 | -0.27(-1.95%) |
May 07, 2024 | 14.08 | 14.10 | 13.75 | 13.84 | 489,004 | -0.24(-1.70%) |
May 06, 2024 | 13.63 | 14.08 | 13.59 | 14.08 | 694,894 | +0.59(+4.37%) |
May 03, 2024 | 13.60 | 13.69 | 13.35 | 13.49 | 534,929 | +0.20(+1.50%) |
May 02, 2024 | 13.44 | 13.46 | 13.11 | 13.29 | 547,155 | +0.08(+0.61%) |
May 01, 2024 | 13.07 | 13.48 | 13.01 | 13.21 | 1,351,698 | +0.13(+0.99%) |
Apr 30, 2024 | 13.27 | 13.39 | 13.08 | 13.08 | 570,901 | -0.35(-2.61%) |
Apr 29, 2024 | 13.51 | 13.59 | 13.33 | 13.43 | 575,180 | +0.03(+0.22%) |
Apr 26, 2024 | 13.38 | 13.53 | 13.31 | 13.40 | 480,666 | +0.18(+1.36%) |
Apr 25, 2024 | 13.29 | 13.31 | 13.14 | 13.22 | 640,927 | -0.37(-2.72%) |
Apr 24, 2024 | 13.53 | 13.65 | 13.36 | 13.59 | 567,022 | +0.07(+0.52%) |
Apr 23, 2024 | 13.30 | 13.59 | 13.19 | 13.52 | 742,029 | +0.38(+2.89%) |
Apr 22, 2024 | 13.06 | 13.18 | 12.92 | 13.14 | 559,032 | +0.21(+1.62%) |
Apr 19, 2024 | 12.93 | 13.12 | 12.81 | 12.93 | 528,136 | -0.06(-0.46%) |
Apr 18, 2024 | 12.87 | 13.29 | 12.87 | 12.99 | 641,964 | -0.11(-0.84%) |
Apr 17, 2024 | 12.97 | 13.21 | 12.89 | 13.10 | 787,343 | +0.26(+2.02%) |
Apr 16, 2024 | 12.80 | 13.16 | 12.71 | 12.84 | 1,042,015 | -0.08(-0.62%) |
Apr 15, 2024 | 13.43 | 13.50 | 12.82 | 12.92 | 763,995 | -0.46(-3.44%) |
Apr 12, 2024 | 13.85 | 13.96 | 13.38 | 13.38 | 609,794 | -0.63(-4.50%) |
Apr 11, 2024 | 13.98 | 14.12 | 13.79 | 14.01 | 448,624 | +0.11(+0.79%) |
Apr 10, 2024 | 13.86 | 14.05 | 13.80 | 13.90 | 513,585 | -0.34(-2.39%) |
Apr 09, 2024 | 14.23 | 14.32 | 14.07 | 14.24 | 740,621 | +0.10(+0.71%) |
Apr 08, 2024 | 14.20 | 14.26 | 14.02 | 14.14 | 480,672 | +0.03(+0.21%) |
Apr 05, 2024 | 13.80 | 14.23 | 13.75 | 14.11 | 866,049 | +0.29(+2.10%) |
Apr 04, 2024 | 14.54 | 14.78 | 13.76 | 13.82 | 3,104,709 | -0.87(-5.92%) |
Apr 03, 2024 | 14.45 | 14.80 | 14.35 | 14.69 | 1,994,155 | +0.79(+5.68%) |
Apr 02, 2024 | 13.83 | 13.97 | 13.78 | 13.90 | 517,858 | -0.28(-1.97%) |
Apr 01, 2024 | 14.04 | 14.36 | 13.74 | 14.18 | 1,193,771 | +0.12(+0.85%) |
Mar 28, 2024 | 13.96 | 14.12 | 13.85 | 14.06 | 830,552 | +0.08(+0.57%) |
Mar 27, 2024 | 13.92 | 13.99 | 13.72 | 13.98 | 821,594 | +0.14(+1.01%) |
Mar 26, 2024 | 13.99 | 14.18 | 13.79 | 13.84 | 997,807 | +0.05(+0.36%) |
Mar 25, 2024 | 13.60 | 14.21 | 13.55 | 13.79 | 1,333,853 | +0.48(+3.61%) |
Mar 22, 2024 | 13.52 | 13.61 | 13.25 | 13.31 | 497,942 | -0.33(-2.42%) |
Mar 21, 2024 | 13.80 | 13.97 | 13.56 | 13.64 | 690,691 | -0.08(-0.58%) |
Mar 20, 2024 | 13.18 | 13.81 | 13.03 | 13.72 | 1,255,603 | +0.55(+4.18%) |
Mar 19, 2024 | 13.11 | 13.26 | 13.03 | 13.17 | 1,194,744 | -0.10(-0.75%) |
Mar 18, 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 982,762 | +0.47(+3.67%) |
Mar 15, 2024 | 12.84 | 13.15 | 12.79 | 12.80 | 1,113,607 | -0.22(-1.69%) |
Mar 14, 2024 | 13.36 | 13.39 | 12.98 | 13.02 | 642,580 | -0.37(-2.76%) |
Mar 13, 2024 | 13.40 | 13.72 | 13.32 | 13.39 | 740,349 | -0.06(-0.45%) |
Mar 12, 2024 | 13.45 | 13.52 | 13.27 | 13.45 | 601,001 | +0.03(+0.22%) |
Mar 11, 2024 | 13.48 | 13.54 | 13.26 | 13.42 | 1,023,335 | -0.15(-1.11%) |
Mar 08, 2024 | 13.75 | 14.07 | 13.56 | 13.57 | 1,213,719 | -0.13(-0.95%) |
Mar 07, 2024 | 13.80 | 13.83 | 13.48 | 13.70 | 1,039,101 | +0.15(+1.11%) |
Mar 06, 2024 | 14.02 | 14.07 | 13.52 | 13.55 | 1,641,156 | -0.18(-1.31%) |
Mar 05, 2024 | 14.07 | 14.17 | 13.62 | 13.73 | 897,186 | -0.48(-3.38%) |
Mar 04, 2024 | 14.22 | 14.42 | 13.93 | 14.21 | 1,170,070 | -0.07(-0.49%) |