Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.12 | 14.14 | 14.04 | 14.06 | 2,120,920 | -0.04(-0.28%) |
May 09, 2024 | 14.01 | 14.11 | 14.01 | 14.10 | 3,060,856 | +0.06(+0.43%) |
May 08, 2024 | 13.97 | 14.05 | 13.94 | 14.04 | 3,153,571 | -0.05(-0.35%) |
May 07, 2024 | 14.04 | 14.13 | 14.04 | 14.09 | 1,943,201 | +0.00(+0.00%) |
May 06, 2024 | 14.01 | 14.14 | 14.01 | 14.09 | 6,148,448 | +0.14(+1.00%) |
May 03, 2024 | 13.97 | 13.99 | 13.92 | 13.95 | 2,739,061 | +0.04(+0.29%) |
May 02, 2024 | 13.90 | 13.97 | 13.83 | 13.91 | 13,716,177 | +0.02(+0.14%) |
May 01, 2024 | 14.01 | 14.09 | 13.85 | 13.89 | 8,723,426 | -0.21(-1.49%) |
Apr 30, 2024 | 14.20 | 14.20 | 14.03 | 14.10 | 5,358,257 | -0.19(-1.33%) |
Apr 29, 2024 | 14.33 | 14.36 | 14.27 | 14.29 | 6,534,481 | +0.00(+0.00%) |
Apr 26, 2024 | 14.35 | 14.37 | 14.25 | 14.29 | 1,811,243 | +0.00(+0.00%) |
Apr 25, 2024 | 14.18 | 14.29 | 14.14 | 14.29 | 1,871,519 | +0.08(+0.56%) |
Apr 24, 2024 | 14.18 | 14.25 | 14.17 | 14.21 | 3,174,240 | -0.01(-0.07%) |
Apr 23, 2024 | 14.02 | 14.23 | 14.02 | 14.22 | 7,464,943 | +0.06(+0.42%) |
Apr 22, 2024 | 14.04 | 14.16 | 14.01 | 14.16 | 2,862,443 | +0.01(+0.07%) |
Apr 19, 2024 | 14.11 | 14.22 | 14.09 | 14.15 | 1,634,602 | +0.07(+0.50%) |
Apr 18, 2024 | 14.12 | 14.15 | 14.05 | 14.08 | 2,189,607 | -0.03(-0.21%) |
Apr 17, 2024 | 14.26 | 14.31 | 14.06 | 14.11 | 3,047,753 | -0.22(-1.54%) |
Apr 16, 2024 | 14.26 | 14.34 | 14.20 | 14.33 | 2,913,465 | +0.00(+0.00%) |
Apr 15, 2024 | 14.29 | 14.34 | 14.16 | 14.33 | 3,511,792 | +0.00(+0.00%) |
Apr 12, 2024 | 14.49 | 14.55 | 14.30 | 14.33 | 2,889,486 | +0.04(+0.28%) |
Apr 11, 2024 | 14.32 | 14.32 | 14.21 | 14.29 | 1,837,157 | -0.06(-0.42%) |
Apr 10, 2024 | 14.31 | 14.37 | 14.21 | 14.35 | 2,612,693 | +0.05(+0.35%) |
Apr 09, 2024 | 14.38 | 14.40 | 14.25 | 14.30 | 2,608,401 | -0.07(-0.49%) |
Apr 08, 2024 | 14.38 | 14.42 | 14.27 | 14.37 | 6,939,335 | +0.00(+0.00%) |
Apr 05, 2024 | 14.38 | 14.45 | 14.33 | 14.37 | 3,837,337 | +0.05(+0.35%) |
Apr 04, 2024 | 14.22 | 14.37 | 14.20 | 14.32 | 3,498,065 | +0.05(+0.35%) |
Apr 03, 2024 | 14.20 | 14.27 | 14.20 | 14.27 | 6,810,453 | +0.16(+1.13%) |
Apr 02, 2024 | 14.05 | 14.11 | 14.02 | 14.11 | 2,939,303 | +0.14(+1.00%) |
Apr 01, 2024 | 13.93 | 13.99 | 13.88 | 13.97 | 6,432,277 | +0.10(+0.72%) |
Mar 28, 2024 | 13.79 | 13.91 | 13.76 | 13.87 | 5,650,462 | +0.13(+0.95%) |
Mar 27, 2024 | 13.69 | 13.75 | 13.69 | 13.74 | 4,791,233 | +0.01(+0.07%) |
Mar 26, 2024 | 13.84 | 13.84 | 13.71 | 13.73 | 3,972,065 | -0.11(-0.79%) |
Mar 25, 2024 | 13.78 | 13.89 | 13.78 | 13.84 | 2,973,515 | +0.12(+0.87%) |
Mar 22, 2024 | 13.78 | 13.80 | 13.71 | 13.72 | 3,026,577 | -0.09(-0.65%) |
Mar 21, 2024 | 13.82 | 13.84 | 13.72 | 13.81 | 2,388,968 | -0.02(-0.14%) |
Mar 20, 2024 | 13.78 | 13.84 | 13.72 | 13.83 | 2,198,467 | -0.06(-0.43%) |
Mar 19, 2024 | 13.84 | 13.90 | 13.84 | 13.89 | 1,755,423 | +0.01(+0.07%) |
Mar 18, 2024 | 13.85 | 13.90 | 13.80 | 13.88 | 2,026,617 | +0.12(+0.87%) |
Mar 15, 2024 | 13.69 | 13.78 | 13.67 | 13.76 | 3,912,310 | +0.07(+0.51%) |
Mar 14, 2024 | 13.64 | 13.70 | 13.62 | 13.69 | 4,235,767 | +0.06(+0.44%) |
Mar 13, 2024 | 13.56 | 13.66 | 13.55 | 13.63 | 5,587,716 | +0.17(+1.26%) |
Mar 12, 2024 | 13.45 | 13.52 | 13.42 | 13.46 | 3,389,814 | -0.04(-0.30%) |
Mar 11, 2024 | 13.39 | 13.52 | 13.33 | 13.50 | 3,756,475 | +0.11(+0.82%) |
Mar 08, 2024 | 13.40 | 13.40 | 13.31 | 13.39 | 3,028,777 | -0.04(-0.30%) |
Mar 07, 2024 | 13.40 | 13.49 | 13.37 | 13.43 | 3,123,348 | +0.04(+0.30%) |
Mar 06, 2024 | 13.40 | 13.47 | 13.37 | 13.39 | 2,504,355 | +0.10(+0.75%) |
Mar 05, 2024 | 13.33 | 13.37 | 13.28 | 13.29 | 2,883,510 | -0.09(-0.67%) |
Mar 04, 2024 | 13.42 | 13.44 | 13.33 | 13.38 | 3,157,754 | +0.04(+0.30%) |