Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.93 | 14.93 | 14.85 | 14.87 | 262,949 | -0.02(-0.13%) |
May 17, 2024 | 14.89 | 14.92 | 14.87 | 14.89 | 256,238 | +0.00(+0.00%) |
May 16, 2024 | 14.88 | 14.89 | 14.83 | 14.89 | 202,274 | +0.07(+0.47%) |
May 15, 2024 | 14.86 | 14.86 | 14.77 | 14.82 | 338,237 | +0.03(+0.20%) |
May 14, 2024 | 14.81 | 14.81 | 14.76 | 14.79 | 275,204 | +0.02(+0.14%) |
May 13, 2024 | 14.74 | 14.80 | 14.73 | 14.77 | 187,307 | +0.09(+0.61%) |
May 10, 2024 | 14.73 | 14.73 | 14.67 | 14.68 | 149,522 | +0.00(+0.00%) |
May 09, 2024 | 14.68 | 14.69 | 14.65 | 14.68 | 224,223 | +0.06(+0.41%) |
May 08, 2024 | 14.58 | 14.62 | 14.54 | 14.62 | 187,005 | -0.02(-0.14%) |
May 07, 2024 | 14.65 | 14.65 | 14.61 | 14.64 | 161,776 | -0.02(-0.14%) |
May 06, 2024 | 14.70 | 14.70 | 14.65 | 14.66 | 180,909 | +0.00(+0.00%) |
May 03, 2024 | 14.68 | 14.68 | 14.62 | 14.66 | 193,081 | +0.02(+0.14%) |
May 02, 2024 | 14.56 | 14.66 | 14.56 | 14.64 | 249,288 | +0.11(+0.76%) |
May 01, 2024 | 14.53 | 14.55 | 14.49 | 14.53 | 301,310 | +0.04(+0.28%) |
Apr 30, 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 347,179 | -0.08(-0.55%) |
Apr 29, 2024 | 14.57 | 14.58 | 14.52 | 14.57 | 279,782 | +0.01(+0.07%) |
Apr 26, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 429,677 | +0.01(+0.05%) |
Apr 25, 2024 | 14.49 | 14.55 | 14.49 | 14.55 | 347,737 | +0.04(+0.27%) |
Apr 24, 2024 | 14.54 | 14.55 | 14.49 | 14.51 | 238,045 | +0.05(+0.33%) |
Apr 23, 2024 | 14.42 | 14.47 | 14.39 | 14.47 | 143,978 | +0.13(+0.88%) |
Apr 22, 2024 | 14.19 | 14.35 | 14.13 | 14.34 | 283,708 | +0.32(+2.27%) |
Apr 19, 2024 | 14.02 | 14.02 | 13.94 | 14.02 | 238,778 | -0.05(-0.34%) |
Apr 18, 2024 | 14.03 | 14.12 | 13.99 | 14.07 | 195,300 | +0.12(+0.83%) |
Apr 17, 2024 | 14.01 | 14.01 | 13.91 | 13.95 | 222,938 | -0.06(-0.41%) |
Apr 16, 2024 | 14.07 | 14.07 | 13.94 | 14.01 | 217,381 | -0.12(-0.82%) |
Apr 15, 2024 | 14.24 | 14.25 | 14.08 | 14.13 | 162,958 | +0.01(+0.07%) |
Apr 12, 2024 | 14.29 | 14.29 | 14.11 | 14.12 | 276,096 | -0.18(-1.28%) |
Apr 11, 2024 | 14.39 | 14.39 | 14.27 | 14.30 | 248,865 | +0.02(+0.14%) |
Apr 10, 2024 | 14.20 | 14.30 | 14.20 | 14.28 | 189,252 | +0.00(+0.00%) |
Apr 09, 2024 | 14.23 | 14.28 | 14.22 | 14.28 | 188,221 | +0.09(+0.61%) |
Apr 08, 2024 | 14.22 | 14.22 | 14.17 | 14.20 | 246,672 | +0.05(+0.34%) |
Apr 05, 2024 | 14.14 | 14.17 | 14.13 | 14.15 | 141,642 | -0.00(-0.03%) |
Apr 04, 2024 | 14.21 | 14.22 | 14.15 | 14.15 | 262,024 | -0.01(-0.10%) |
Apr 03, 2024 | 14.15 | 14.18 | 14.12 | 14.17 | 285,869 | -0.04(-0.27%) |
Apr 02, 2024 | 14.18 | 14.21 | 14.15 | 14.21 | 232,276 | +0.04(+0.27%) |
Apr 01, 2024 | 14.04 | 14.19 | 14.04 | 14.17 | 362,185 | +0.13(+0.89%) |
Mar 28, 2024 | 14.02 | 14.09 | 14.02 | 14.04 | 319,933 | +0.05(+0.35%) |
Mar 27, 2024 | 13.97 | 13.99 | 13.94 | 13.99 | 229,593 | +0.00(+0.00%) |
Mar 26, 2024 | 14.03 | 14.03 | 13.96 | 13.99 | 500,589 | +0.01(+0.08%) |
Mar 25, 2024 | 13.95 | 14.00 | 13.93 | 13.98 | 515,409 | +0.02(+0.13%) |
Mar 22, 2024 | 13.97 | 13.97 | 13.92 | 13.96 | 340,605 | -0.02(-0.13%) |
Mar 21, 2024 | 14.06 | 14.08 | 13.97 | 13.98 | 291,695 | -0.05(-0.33%) |
Mar 20, 2024 | 14.01 | 14.03 | 13.96 | 14.03 | 268,513 | +0.12(+0.87%) |
Mar 19, 2024 | 13.89 | 13.92 | 13.85 | 13.91 | 145,713 | +0.01(+0.07%) |
Mar 18, 2024 | 13.94 | 13.94 | 13.87 | 13.90 | 209,829 | +0.05(+0.33%) |
Mar 15, 2024 | 13.86 | 13.87 | 13.82 | 13.85 | 238,630 | +0.01(+0.07%) |
Mar 14, 2024 | 13.90 | 13.90 | 13.81 | 13.84 | 343,121 | -0.07(-0.53%) |
Mar 13, 2024 | 13.91 | 13.94 | 13.89 | 13.92 | 373,189 | +0.07(+0.54%) |
Mar 12, 2024 | 13.74 | 13.86 | 13.74 | 13.84 | 324,437 | +0.18(+1.29%) |
Mar 11, 2024 | 13.61 | 13.69 | 13.58 | 13.67 | 435,477 | +0.18(+1.30%) |
Mar 08, 2024 | 13.51 | 13.52 | 13.43 | 13.49 | 196,786 | +0.02(+0.14%) |
Mar 07, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 156,912 | +0.00(+0.00%) |
Mar 06, 2024 | 13.47 | 13.52 | 13.43 | 13.47 | 210,110 | +0.12(+0.90%) |
Mar 05, 2024 | 13.43 | 13.43 | 13.31 | 13.35 | 328,578 | -0.14(-1.03%) |
Mar 04, 2024 | 13.61 | 13.61 | 13.45 | 13.49 | 288,440 | -0.11(-0.82%) |