Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 14.53 | 14.53 | 13.95 | 13.98 | 273,878 | -0.37(-2.58%) |
May 10, 2024 | 15.70 | 15.87 | 14.26 | 14.35 | 517,515 | -1.36(-8.66%) |
May 09, 2024 | 15.20 | 15.82 | 14.81 | 15.71 | 990,381 | +1.37(+9.55%) |
May 08, 2024 | 14.27 | 14.51 | 14.04 | 14.34 | 334,894 | -0.05(-0.35%) |
May 07, 2024 | 14.38 | 14.75 | 14.18 | 14.39 | 259,673 | +0.01(+0.07%) |
May 06, 2024 | 14.34 | 14.62 | 14.26 | 14.38 | 238,044 | +0.16(+1.13%) |
May 03, 2024 | 14.30 | 14.43 | 14.02 | 14.22 | 158,654 | +0.03(+0.21%) |
May 02, 2024 | 13.92 | 14.24 | 13.87 | 14.19 | 251,632 | +0.41(+2.98%) |
May 01, 2024 | 14.14 | 14.20 | 13.57 | 13.78 | 252,696 | -0.43(-3.03%) |
Apr 30, 2024 | 14.96 | 14.96 | 14.19 | 14.21 | 209,504 | -0.81(-5.39%) |
Apr 29, 2024 | 14.97 | 15.08 | 14.71 | 15.02 | 272,809 | +0.00(+0.00%) |
Apr 26, 2024 | 15.08 | 15.46 | 14.88 | 15.02 | 346,658 | +0.14(+0.94%) |
Apr 25, 2024 | 15.05 | 15.07 | 14.56 | 14.88 | 320,685 | -0.32(-2.11%) |
Apr 24, 2024 | 15.16 | 15.26 | 14.83 | 15.20 | 283,137 | -0.06(-0.39%) |
Apr 23, 2024 | 14.97 | 15.33 | 14.83 | 15.26 | 169,050 | +0.21(+1.40%) |
Apr 22, 2024 | 15.42 | 15.42 | 15.01 | 15.05 | 320,649 | -0.46(-2.97%) |
Apr 19, 2024 | 15.13 | 15.62 | 15.13 | 15.51 | 269,856 | +0.35(+2.31%) |
Apr 18, 2024 | 14.87 | 15.30 | 14.80 | 15.16 | 348,428 | +0.32(+2.16%) |
Apr 17, 2024 | 15.15 | 15.34 | 14.83 | 14.84 | 200,104 | -0.33(-2.18%) |
Apr 16, 2024 | 15.00 | 15.25 | 14.78 | 15.17 | 208,984 | +0.03(+0.20%) |
Apr 15, 2024 | 15.35 | 15.43 | 15.02 | 15.14 | 221,723 | -0.14(-0.92%) |
Apr 12, 2024 | 15.29 | 15.69 | 15.16 | 15.28 | 199,351 | +0.02(+0.13%) |
Apr 11, 2024 | 15.39 | 15.45 | 15.07 | 15.26 | 175,586 | -0.11(-0.72%) |
Apr 10, 2024 | 15.25 | 15.40 | 15.10 | 15.37 | 274,519 | -0.12(-0.77%) |
Apr 09, 2024 | 15.76 | 15.94 | 15.38 | 15.49 | 202,483 | -0.32(-2.06%) |
Apr 08, 2024 | 16.00 | 16.02 | 15.74 | 15.81 | 282,841 | -0.26(-1.65%) |
Apr 05, 2024 | 15.76 | 16.15 | 15.50 | 16.08 | 592,498 | +0.12(+0.75%) |
Apr 04, 2024 | 16.10 | 16.44 | 15.74 | 15.96 | 501,532 | +0.13(+0.82%) |
Apr 03, 2024 | 16.21 | 16.40 | 15.83 | 15.83 | 334,609 | -0.36(-2.22%) |
Apr 02, 2024 | 16.15 | 16.20 | 15.71 | 16.19 | 350,823 | +0.39(+2.47%) |
Apr 01, 2024 | 15.99 | 16.00 | 15.60 | 15.80 | 290,931 | +0.03(+0.19%) |
Mar 28, 2024 | 16.01 | 16.14 | 15.66 | 15.77 | 449,328 | -0.19(-1.19%) |
Mar 27, 2024 | 15.50 | 16.00 | 15.50 | 15.96 | 227,351 | +0.40(+2.57%) |
Mar 26, 2024 | 16.11 | 16.13 | 15.54 | 15.56 | 220,633 | -0.51(-3.17%) |
Mar 25, 2024 | 15.74 | 16.20 | 15.74 | 16.07 | 299,603 | +0.53(+3.41%) |
Mar 22, 2024 | 15.91 | 15.91 | 15.43 | 15.54 | 263,824 | -0.32(-2.02%) |
Mar 21, 2024 | 16.07 | 16.27 | 15.85 | 15.86 | 241,974 | -0.13(-0.81%) |
Mar 20, 2024 | 15.78 | 16.09 | 15.39 | 15.99 | 428,616 | +0.00(+0.00%) |
Mar 19, 2024 | 15.64 | 16.07 | 15.53 | 15.99 | 526,685 | +0.31(+1.98%) |
Mar 18, 2024 | 15.33 | 15.85 | 15.08 | 15.68 | 419,269 | +0.34(+2.22%) |
Mar 15, 2024 | 15.10 | 15.49 | 15.10 | 15.34 | 531,405 | +0.13(+0.85%) |
Mar 14, 2024 | 15.40 | 15.50 | 15.12 | 15.21 | 413,278 | -0.15(-0.98%) |
Mar 13, 2024 | 15.20 | 15.66 | 15.14 | 15.36 | 456,974 | +0.33(+2.20%) |
Mar 12, 2024 | 15.32 | 15.48 | 14.97 | 15.03 | 292,104 | -0.27(-1.76%) |
Mar 11, 2024 | 14.52 | 15.38 | 14.29 | 15.30 | 397,783 | +0.67(+4.58%) |
Mar 08, 2024 | 14.36 | 14.75 | 14.08 | 14.63 | 399,337 | +0.24(+1.67%) |
Mar 07, 2024 | 15.33 | 15.47 | 12.77 | 14.39 | 1,446,081 | -1.54(-9.67%) |
Mar 06, 2024 | 16.42 | 16.63 | 15.77 | 15.93 | 422,609 | -0.31(-1.91%) |
Mar 05, 2024 | 16.09 | 16.55 | 16.00 | 16.24 | 232,417 | +0.15(+0.93%) |
Mar 04, 2024 | 16.86 | 16.86 | 15.87 | 16.09 | 280,934 | -0.66(-3.94%) |