Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 14.38 | 14.42 | 14.38 | 14.41 | 77,752 | +0.00(+0.02%) |
May 20, 2024 | 14.38 | 14.44 | 14.38 | 14.41 | 19,480 | +0.01(+0.04%) |
May 17, 2024 | 14.39 | 14.40 | 14.37 | 14.40 | 7,008 | +0.04(+0.27%) |
May 16, 2024 | 14.39 | 14.41 | 14.36 | 14.36 | 12,538 | -0.10(-0.69%) |
May 15, 2024 | 14.38 | 14.47 | 14.38 | 14.46 | 24,577 | +0.14(+0.98%) |
May 14, 2024 | 14.23 | 14.33 | 14.23 | 14.32 | 27,162 | +0.10(+0.74%) |
May 13, 2024 | 14.23 | 14.25 | 14.20 | 14.22 | 6,275 | +0.01(+0.06%) |
May 10, 2024 | 14.20 | 14.22 | 14.18 | 14.21 | 29,200 | +0.06(+0.40%) |
May 09, 2024 | 14.04 | 14.15 | 14.04 | 14.15 | 11,088 | +0.12(+0.86%) |
May 08, 2024 | 14.00 | 14.05 | 14.00 | 14.03 | 17,129 | +0.01(+0.07%) |
May 07, 2024 | 14.02 | 14.03 | 13.98 | 14.02 | 4,773 | +0.04(+0.32%) |
May 06, 2024 | 13.94 | 13.98 | 13.92 | 13.98 | 20,101 | +0.10(+0.72%) |
May 03, 2024 | 13.86 | 13.88 | 13.82 | 13.88 | 6,175 | +0.13(+0.95%) |
May 02, 2024 | 13.75 | 13.78 | 13.66 | 13.74 | 27,313 | +0.07(+0.48%) |
May 01, 2024 | 13.68 | 13.83 | 13.65 | 13.68 | 6,812 | -0.03(-0.22%) |
Apr 30, 2024 | 13.83 | 13.84 | 13.71 | 13.71 | 19,062 | -0.15(-1.08%) |
Apr 29, 2024 | 13.84 | 13.86 | 13.82 | 13.86 | 18,120 | +0.03(+0.18%) |
Apr 26, 2024 | 13.78 | 13.85 | 13.78 | 13.83 | 4,334 | +0.10(+0.75%) |
Apr 25, 2024 | 13.57 | 13.75 | 13.57 | 13.73 | 21,739 | +0.01(+0.04%) |
Apr 24, 2024 | 13.74 | 13.75 | 13.65 | 13.72 | 24,506 | -0.01(-0.04%) |
Apr 23, 2024 | 13.64 | 13.74 | 13.64 | 13.73 | 18,873 | +0.14(+1.00%) |
Apr 22, 2024 | 13.52 | 13.64 | 13.51 | 13.59 | 7,832 | +0.08(+0.61%) |
Apr 19, 2024 | 13.49 | 13.54 | 13.47 | 13.51 | 35,440 | +0.02(+0.16%) |
Apr 18, 2024 | 13.51 | 13.59 | 13.47 | 13.49 | 27,575 | -0.00(-0.03%) |
Apr 17, 2024 | 13.54 | 13.54 | 13.44 | 13.49 | 38,887 | +0.03(+0.19%) |
Apr 16, 2024 | 13.49 | 13.52 | 13.44 | 13.47 | 19,131 | -0.11(-0.82%) |
Apr 15, 2024 | 13.76 | 13.76 | 13.54 | 13.58 | 12,745 | -0.05(-0.40%) |
Apr 12, 2024 | 13.72 | 13.75 | 13.61 | 13.63 | 21,121 | -0.20(-1.42%) |
Apr 11, 2024 | 13.84 | 13.85 | 13.72 | 13.83 | 17,663 | +0.05(+0.38%) |
Apr 10, 2024 | 13.76 | 13.82 | 13.74 | 13.78 | 44,435 | -0.16(-1.11%) |
Apr 09, 2024 | 13.95 | 13.97 | 13.86 | 13.94 | 34,166 | +0.01(+0.07%) |
Apr 08, 2024 | 13.92 | 13.95 | 13.90 | 13.93 | 34,458 | +0.04(+0.25%) |
Apr 05, 2024 | 13.81 | 13.92 | 13.81 | 13.89 | 30,888 | +0.07(+0.49%) |
Apr 04, 2024 | 14.04 | 14.04 | 13.81 | 13.82 | 18,468 | -0.10(-0.74%) |
Apr 03, 2024 | 13.88 | 13.95 | 13.87 | 13.93 | 50,494 | +0.04(+0.29%) |
Apr 02, 2024 | 13.85 | 13.89 | 13.85 | 13.88 | 48,743 | -0.03(-0.24%) |
Apr 01, 2024 | 13.92 | 13.93 | 13.89 | 13.92 | 46,855 | -0.00(-0.01%) |
Mar 28, 2024 | 13.88 | 13.93 | 13.88 | 13.92 | 71,220 | +0.00(+0.00%) |
Mar 27, 2024 | 13.88 | 13.92 | 13.86 | 13.92 | 19,166 | +0.09(+0.65%) |
Mar 26, 2024 | 13.86 | 13.86 | 13.83 | 13.83 | 14,917 | -0.01(-0.04%) |
Mar 25, 2024 | 13.83 | 13.86 | 13.83 | 13.84 | 23,035 | -0.04(-0.29%) |
Mar 22, 2024 | 13.90 | 13.90 | 13.85 | 13.87 | 20,716 | -0.03(-0.18%) |
Mar 21, 2024 | 13.91 | 13.94 | 13.90 | 13.90 | 17,322 | +0.01(+0.06%) |
Mar 20, 2024 | 13.78 | 13.89 | 13.77 | 13.89 | 11,921 | +0.11(+0.82%) |
Mar 19, 2024 | 13.75 | 13.78 | 13.74 | 13.78 | 6,963 | +0.03(+0.19%) |
Mar 18, 2024 | 13.76 | 13.78 | 13.75 | 13.75 | 11,039 | -0.01(-0.07%) |
Mar 15, 2024 | 13.79 | 13.80 | 13.74 | 13.76 | 18,464 | -0.04(-0.30%) |
Mar 14, 2024 | 13.87 | 13.89 | 13.76 | 13.80 | 25,801 | -0.08(-0.60%) |
Mar 13, 2024 | 13.89 | 13.91 | 13.86 | 13.88 | 9,442 | +0.00(+0.03%) |
Mar 12, 2024 | 13.79 | 13.88 | 13.77 | 13.88 | 18,129 | +0.17(+1.27%) |
Mar 11, 2024 | 13.71 | 13.71 | 13.66 | 13.71 | 9,614 | -0.11(-0.77%) |
Mar 08, 2024 | 13.93 | 13.94 | 13.81 | 13.81 | 21,843 | -0.06(-0.42%) |
Mar 07, 2024 | 13.79 | 13.90 | 13.79 | 13.87 | 36,275 | +0.17(+1.23%) |
Mar 06, 2024 | 13.64 | 13.75 | 13.64 | 13.70 | 37,961 | +0.12(+0.91%) |
Mar 05, 2024 | 13.63 | 13.65 | 13.55 | 13.58 | 46,812 | -0.11(-0.79%) |
Mar 04, 2024 | 13.67 | 13.71 | 13.67 | 13.69 | 28,633 | +0.02(+0.11%) |