Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.66 | 13.66 | 13.59 | 13.60 | 2,222 | -1.05(-7.20%) |
May 16, 2024 | 14.49 | 14.65 | 14.43 | 14.65 | 9,873 | +0.06(+0.45%) |
May 15, 2024 | 14.72 | 14.72 | 14.58 | 14.59 | 8,774 | +0.08(+0.55%) |
May 14, 2024 | 14.55 | 14.64 | 14.51 | 14.51 | 5,208 | -0.30(-2.03%) |
May 13, 2024 | 14.91 | 14.91 | 14.75 | 14.81 | 15,141 | +0.43(+2.99%) |
May 10, 2024 | 14.67 | 14.79 | 14.38 | 14.38 | 2,013 | -0.72(-4.77%) |
May 09, 2024 | 15.10 | 15.14 | 15.01 | 15.10 | 11,720 | +0.95(+6.71%) |
May 08, 2024 | 14.20 | 14.20 | 14.08 | 14.15 | 4,561 | -0.68(-4.59%) |
May 07, 2024 | 14.90 | 14.91 | 14.83 | 14.83 | 13,551 | +0.17(+1.16%) |
May 06, 2024 | 14.75 | 14.75 | 14.66 | 14.66 | 4,563 | +0.06(+0.41%) |
May 03, 2024 | 14.53 | 14.60 | 14.50 | 14.60 | 6,757 | -0.22(-1.48%) |
May 02, 2024 | 14.55 | 14.85 | 14.55 | 14.82 | 22,590 | +1.00(+7.24%) |
May 01, 2024 | 13.91 | 14.05 | 13.82 | 13.82 | 3,685 | +0.09(+0.66%) |
Apr 30, 2024 | 13.84 | 13.88 | 13.73 | 13.73 | 6,022 | -0.49(-3.45%) |
Apr 29, 2024 | 14.16 | 14.58 | 14.16 | 14.22 | 5,419 | +0.74(+5.46%) |
Apr 26, 2024 | 13.71 | 13.71 | 13.48 | 13.48 | 7,756 | +0.26(+2.00%) |
Apr 25, 2024 | 13.18 | 13.26 | 13.18 | 13.22 | 3,358 | +0.20(+1.54%) |
Apr 24, 2024 | 13.14 | 13.21 | 13.01 | 13.02 | 16,127 | -0.07(-0.53%) |
Apr 23, 2024 | 13.49 | 13.49 | 13.09 | 13.09 | 19,373 | -0.47(-3.47%) |
Apr 22, 2024 | 13.44 | 13.56 | 13.42 | 13.56 | 3,458 | +0.17(+1.27%) |
Apr 19, 2024 | 13.59 | 13.62 | 13.37 | 13.39 | 43,139 | -0.43(-3.15%) |
Apr 18, 2024 | 13.87 | 14.03 | 13.71 | 13.82 | 11,964 | +0.23(+1.71%) |
Apr 17, 2024 | 13.70 | 13.71 | 13.59 | 13.59 | 33,056 | -0.60(-4.21%) |
Apr 16, 2024 | 14.11 | 14.25 | 14.11 | 14.19 | 11,879 | -0.61(-4.09%) |
Apr 15, 2024 | 14.94 | 14.94 | 14.79 | 14.79 | 8,066 | -0.37(-2.41%) |
Apr 12, 2024 | 15.26 | 15.26 | 15.12 | 15.16 | 2,247 | -0.71(-4.46%) |
Apr 11, 2024 | 15.90 | 15.90 | 15.74 | 15.87 | 9,825 | -0.14(-0.89%) |
Apr 10, 2024 | 16.00 | 16.03 | 15.96 | 16.01 | 2,983 | -0.61(-3.67%) |
Apr 09, 2024 | 16.66 | 16.73 | 16.55 | 16.62 | 16,501 | +0.82(+5.19%) |
Apr 08, 2024 | 16.15 | 16.15 | 15.45 | 15.80 | 2,948 | -0.60(-3.64%) |
Apr 05, 2024 | 16.22 | 16.50 | 16.21 | 16.40 | 22,083 | +0.80(+5.11%) |
Apr 04, 2024 | 15.45 | 15.87 | 15.45 | 15.60 | 10,602 | -0.10(-0.64%) |
Apr 03, 2024 | 15.56 | 15.72 | 15.51 | 15.70 | 20,044 | -0.39(-2.39%) |
Apr 02, 2024 | 16.10 | 16.21 | 16.07 | 16.09 | 6,015 | +0.37(+2.35%) |
Apr 01, 2024 | 15.78 | 15.78 | 15.65 | 15.71 | 12,140 | +0.19(+1.19%) |
Mar 28, 2024 | 15.52 | 15.54 | 15.52 | 15.53 | 5,442 | +0.12(+0.81%) |
Mar 27, 2024 | 15.72 | 15.72 | 15.31 | 15.40 | 25,386 | +0.32(+2.12%) |
Mar 26, 2024 | 15.09 | 15.13 | 15.09 | 15.09 | 10,137 | -0.57(-3.67%) |
Mar 25, 2024 | 15.74 | 15.74 | 15.66 | 15.66 | 23,412 | -0.43(-2.70%) |
Mar 22, 2024 | 16.08 | 16.11 | 16.07 | 16.09 | 3,857 | +0.13(+0.81%) |
Mar 21, 2024 | 16.06 | 16.10 | 15.91 | 15.96 | 23,380 | -0.79(-4.69%) |
Mar 20, 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 14,120 | +0.39(+2.38%) |
Mar 19, 2024 | 16.37 | 16.43 | 16.34 | 16.36 | 3,727 | +0.45(+2.83%) |
Mar 18, 2024 | 15.90 | 15.93 | 15.87 | 15.91 | 9,549 | +0.14(+0.89%) |
Mar 15, 2024 | 15.83 | 15.88 | 15.77 | 15.77 | 13,153 | +0.13(+0.81%) |
Mar 14, 2024 | 15.80 | 15.80 | 15.62 | 15.64 | 7,804 | -1.31(-7.71%) |
Mar 13, 2024 | 17.10 | 17.18 | 16.95 | 16.95 | 35,197 | +0.51(+3.10%) |
Mar 12, 2024 | 16.37 | 16.51 | 16.37 | 16.44 | 19,990 | -0.40(-2.38%) |
Mar 11, 2024 | 16.80 | 17.01 | 16.80 | 16.84 | 190,582 | +1.59(+10.43%) |
Mar 08, 2024 | 15.15 | 15.33 | 15.15 | 15.25 | 431,507 | +1.41(+10.19%) |
Mar 07, 2024 | 13.81 | 13.84 | 13.77 | 13.84 | 8,157 | +0.39(+2.94%) |
Mar 06, 2024 | 13.47 | 13.55 | 13.45 | 13.45 | 6,213 | +0.03(+0.22%) |
Mar 05, 2024 | 13.39 | 13.49 | 13.31 | 13.41 | 4,665 | +0.48(+3.75%) |
Mar 04, 2024 | 13.11 | 13.11 | 12.93 | 12.93 | 15,437 | +0.24(+1.92%) |