Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.10 | 14.10 | 13.77 | 13.84 | 8,586 | -0.31(-2.19%) |
May 09, 2024 | 13.91 | 14.15 | 13.91 | 14.15 | 1,346 | +0.51(+3.74%) |
May 08, 2024 | 13.64 | 13.73 | 13.64 | 13.64 | 839 | -0.21(-1.52%) |
May 07, 2024 | 13.95 | 13.95 | 13.77 | 13.85 | 4,651 | +0.02(+0.14%) |
May 06, 2024 | 13.81 | 13.95 | 13.76 | 13.83 | 2,551 | +0.05(+0.36%) |
May 03, 2024 | 13.72 | 13.88 | 13.72 | 13.78 | 7,375 | +0.22(+1.62%) |
May 02, 2024 | 13.24 | 13.56 | 13.24 | 13.56 | 645 | +0.37(+2.81%) |
May 01, 2024 | 13.08 | 13.19 | 13.07 | 13.19 | 2,208 | +0.18(+1.38%) |
Apr 30, 2024 | 13.18 | 13.20 | 13.01 | 13.01 | 660 | -0.48(-3.56%) |
Apr 29, 2024 | 13.35 | 13.49 | 13.21 | 13.49 | 15,667 | +0.81(+6.39%) |
Apr 26, 2024 | 12.66 | 12.77 | 12.66 | 12.68 | 1,668 | +0.16(+1.28%) |
Apr 25, 2024 | 12.41 | 12.53 | 12.31 | 12.52 | 8,054 | +0.03(+0.24%) |
Apr 24, 2024 | 12.60 | 12.60 | 12.39 | 12.49 | 5,356 | -0.19(-1.50%) |
Apr 23, 2024 | 12.58 | 12.76 | 12.58 | 12.68 | 8,696 | +0.02(+0.16%) |
Apr 22, 2024 | 12.65 | 12.73 | 12.50 | 12.66 | 2,752 | -0.10(-0.78%) |
Apr 19, 2024 | 12.67 | 12.87 | 12.67 | 12.76 | 7,848 | -0.07(-0.55%) |
Apr 18, 2024 | 12.99 | 12.99 | 12.83 | 12.83 | 1,408 | -0.36(-2.73%) |
Apr 17, 2024 | 13.26 | 13.35 | 13.14 | 13.19 | 8,508 | +0.34(+2.65%) |
Apr 16, 2024 | 13.10 | 13.10 | 12.85 | 12.85 | 10,518 | -0.64(-4.74%) |
Apr 15, 2024 | 13.84 | 13.90 | 13.49 | 13.49 | 12,605 | -0.18(-1.32%) |
Apr 12, 2024 | 14.07 | 14.07 | 13.66 | 13.67 | 1,425 | -0.74(-5.14%) |
Apr 11, 2024 | 14.41 | 14.46 | 14.40 | 14.41 | 1,853 | +0.22(+1.55%) |
Apr 10, 2024 | 14.22 | 14.22 | 14.07 | 14.19 | 4,691 | -0.28(-1.94%) |
Apr 09, 2024 | 14.51 | 14.54 | 14.37 | 14.47 | 3,551 | +0.46(+3.28%) |
Apr 08, 2024 | 14.00 | 14.10 | 13.99 | 14.01 | 5,809 | +0.16(+1.19%) |
Apr 05, 2024 | 13.77 | 13.87 | 13.77 | 13.85 | 4,186 | +0.06(+0.40%) |
Apr 04, 2024 | 14.18 | 14.27 | 13.79 | 13.79 | 1,079 | -0.33(-2.34%) |
Apr 03, 2024 | 14.00 | 14.12 | 13.95 | 14.12 | 1,840 | +0.20(+1.44%) |
Apr 02, 2024 | 13.89 | 13.92 | 13.85 | 13.92 | 1,520 | +0.02(+0.14%) |
Apr 01, 2024 | 13.89 | 13.91 | 13.89 | 13.90 | 1,740 | +0.25(+1.83%) |
Mar 28, 2024 | 13.71 | 13.71 | 13.65 | 13.65 | 396 | +0.02(+0.15%) |
Mar 27, 2024 | 13.31 | 13.66 | 13.31 | 13.63 | 1,935 | +0.19(+1.41%) |
Mar 26, 2024 | 13.61 | 13.61 | 13.44 | 13.44 | 2,620 | -0.06(-0.44%) |
Mar 25, 2024 | 13.62 | 13.63 | 13.50 | 13.50 | 2,584 | -0.20(-1.46%) |
Mar 22, 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 1,403 | -0.38(-2.70%) |
Mar 21, 2024 | 14.14 | 14.15 | 14.06 | 14.08 | 2,204 | -0.17(-1.19%) |
Mar 20, 2024 | 13.88 | 14.28 | 13.88 | 14.25 | 2,675 | +0.22(+1.55%) |
Mar 19, 2024 | 14.11 | 14.11 | 14.01 | 14.03 | 2,805 | -0.23(-1.64%) |
Mar 18, 2024 | 14.31 | 14.31 | 14.26 | 14.27 | 852 | -0.03(-0.24%) |
Mar 15, 2024 | 14.18 | 14.30 | 14.16 | 14.30 | 7,624 | -0.01(-0.07%) |
Mar 14, 2024 | 14.63 | 14.63 | 14.28 | 14.31 | 5,945 | -0.42(-2.85%) |
Mar 13, 2024 | 14.69 | 14.81 | 14.69 | 14.73 | 608 | +0.18(+1.24%) |
Mar 12, 2024 | 14.63 | 14.65 | 14.51 | 14.55 | 9,963 | +0.05(+0.34%) |
Mar 11, 2024 | 14.18 | 14.51 | 14.18 | 14.50 | 9,851 | +0.73(+5.30%) |
Mar 08, 2024 | 14.11 | 14.11 | 13.77 | 13.77 | 3,556 | -0.34(-2.41%) |
Mar 07, 2024 | 14.22 | 14.22 | 14.09 | 14.11 | 10,441 | +0.05(+0.35%) |
Mar 06, 2024 | 13.84 | 14.15 | 13.84 | 14.06 | 28,078 | +0.59(+4.38%) |
Mar 05, 2024 | 14.08 | 14.08 | 13.47 | 13.47 | 18,219 | -1.13(-7.74%) |
Mar 04, 2024 | 14.86 | 14.86 | 14.58 | 14.60 | 19,409 | -0.41(-2.74%) |