Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.33 | 14.35 | 14.24 | 14.27 | 89,969 | -0.05(-0.35%) |
May 09, 2024 | 14.27 | 14.32 | 14.26 | 14.32 | 94,278 | +0.08(+0.56%) |
May 08, 2024 | 14.25 | 14.26 | 14.22 | 14.24 | 38,175 | +0.03(+0.21%) |
May 07, 2024 | 14.22 | 14.24 | 14.18 | 14.21 | 38,440 | +0.05(+0.35%) |
May 06, 2024 | 14.15 | 14.18 | 14.12 | 14.16 | 43,742 | +0.03(+0.21%) |
May 03, 2024 | 14.04 | 14.14 | 14.04 | 14.13 | 78,345 | +0.11(+0.78%) |
May 02, 2024 | 13.98 | 14.03 | 13.91 | 14.02 | 124,025 | +0.03(+0.21%) |
May 01, 2024 | 13.93 | 14.03 | 13.93 | 13.99 | 73,881 | +0.06(+0.43%) |
Apr 30, 2024 | 13.92 | 14.01 | 13.91 | 13.93 | 54,315 | -0.07(-0.50%) |
Apr 29, 2024 | 14.06 | 14.07 | 13.97 | 14.00 | 67,646 | -0.04(-0.25%) |
Apr 26, 2024 | 14.00 | 14.07 | 13.98 | 14.04 | 28,998 | +0.01(+0.04%) |
Apr 25, 2024 | 13.97 | 14.04 | 13.86 | 14.03 | 73,736 | +0.04(+0.29%) |
Apr 24, 2024 | 14.10 | 14.10 | 13.98 | 13.99 | 53,349 | -0.11(-0.78%) |
Apr 23, 2024 | 14.01 | 14.14 | 13.99 | 14.10 | 41,963 | +0.10(+0.71%) |
Apr 22, 2024 | 13.89 | 14.01 | 13.89 | 14.00 | 37,609 | +0.11(+0.79%) |
Apr 19, 2024 | 13.93 | 13.94 | 13.85 | 13.89 | 39,365 | -0.01(-0.10%) |
Apr 18, 2024 | 13.89 | 13.93 | 13.83 | 13.90 | 50,339 | +0.05(+0.36%) |
Apr 17, 2024 | 13.71 | 13.88 | 13.71 | 13.85 | 99,651 | +0.15(+1.09%) |
Apr 16, 2024 | 13.61 | 13.74 | 13.61 | 13.71 | 55,334 | +0.07(+0.51%) |
Apr 15, 2024 | 13.93 | 13.93 | 13.60 | 13.64 | 122,473 | -0.20(-1.43%) |
Apr 12, 2024 | 13.98 | 14.01 | 13.83 | 13.83 | 35,906 | -0.14(-0.99%) |
Apr 11, 2024 | 14.06 | 14.06 | 13.92 | 13.97 | 60,175 | -0.02(-0.14%) |
Apr 10, 2024 | 14.09 | 14.13 | 13.97 | 13.99 | 53,604 | -0.21(-1.47%) |
Apr 09, 2024 | 14.28 | 14.28 | 14.13 | 14.20 | 52,966 | -0.03(-0.21%) |
Apr 08, 2024 | 14.25 | 14.30 | 14.19 | 14.23 | 86,510 | +0.02(+0.14%) |
Apr 05, 2024 | 14.21 | 14.21 | 14.13 | 14.21 | 54,356 | +0.05(+0.35%) |
Apr 04, 2024 | 14.19 | 14.21 | 14.11 | 14.16 | 119,059 | +0.05(+0.35%) |
Apr 03, 2024 | 14.14 | 14.14 | 14.06 | 14.11 | 52,296 | -0.01(-0.07%) |
Apr 02, 2024 | 14.14 | 14.17 | 14.04 | 14.12 | 55,196 | -0.03(-0.21%) |
Apr 01, 2024 | 14.16 | 14.23 | 14.13 | 14.15 | 124,523 | -0.04(-0.28%) |
Mar 28, 2024 | 14.23 | 14.24 | 14.19 | 14.19 | 58,961 | -0.04(-0.28%) |
Mar 27, 2024 | 14.28 | 14.28 | 14.20 | 14.23 | 65,694 | +0.05(+0.35%) |
Mar 26, 2024 | 14.18 | 14.20 | 14.14 | 14.18 | 31,978 | +0.07(+0.49%) |
Mar 25, 2024 | 14.19 | 14.28 | 14.10 | 14.11 | 55,674 | -0.03(-0.21%) |
Mar 22, 2024 | 14.17 | 14.19 | 14.13 | 14.14 | 27,420 | +0.04(+0.28%) |
Mar 21, 2024 | 14.12 | 14.17 | 14.10 | 14.10 | 28,396 | -0.02(-0.14%) |
Mar 20, 2024 | 14.12 | 14.14 | 14.05 | 14.12 | 33,510 | +0.03(+0.21%) |
Mar 19, 2024 | 14.06 | 14.11 | 14.00 | 14.09 | 99,533 | +0.05(+0.32%) |
Mar 18, 2024 | 14.19 | 14.23 | 14.04 | 14.05 | 176,021 | -0.05(-0.35%) |
Mar 15, 2024 | 14.15 | 14.25 | 14.08 | 14.10 | 118,911 | -0.01(-0.07%) |
Mar 14, 2024 | 14.17 | 14.19 | 14.08 | 14.11 | 37,729 | -0.06(-0.42%) |
Mar 13, 2024 | 14.23 | 14.28 | 14.14 | 14.17 | 59,905 | -0.05(-0.35%) |
Mar 12, 2024 | 14.17 | 14.22 | 14.15 | 14.22 | 37,814 | +0.08(+0.56%) |
Mar 11, 2024 | 14.18 | 14.18 | 14.10 | 14.14 | 37,295 | +0.03(+0.21%) |
Mar 08, 2024 | 14.13 | 14.13 | 13.96 | 14.11 | 73,993 | +0.05(+0.35%) |
Mar 07, 2024 | 14.22 | 14.22 | 14.02 | 14.06 | 60,334 | -0.08(-0.56%) |
Mar 06, 2024 | 14.11 | 14.17 | 14.08 | 14.14 | 61,505 | +0.07(+0.49%) |
Mar 05, 2024 | 14.10 | 14.19 | 14.02 | 14.07 | 59,312 | -0.02(-0.14%) |
Mar 04, 2024 | 14.05 | 14.15 | 14.03 | 14.09 | 73,776 | +0.06(+0.42%) |