Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.80 | 13.80 | 13.69 | 13.71 | 80,680 | +0.05(+0.39%) |
May 23, 2024 | 13.83 | 13.85 | 13.63 | 13.66 | 38,678 | -0.13(-0.93%) |
May 22, 2024 | 13.89 | 13.90 | 13.75 | 13.79 | 124,723 | -0.24(-1.71%) |
May 21, 2024 | 14.06 | 14.07 | 14.00 | 14.03 | 21,330 | -0.06(-0.46%) |
May 20, 2024 | 14.03 | 14.12 | 13.98 | 14.09 | 78,647 | +0.13(+0.93%) |
May 17, 2024 | 13.92 | 13.97 | 13.88 | 13.96 | 43,429 | +0.10(+0.72%) |
May 16, 2024 | 13.86 | 13.89 | 13.82 | 13.86 | 39,732 | -0.05(-0.34%) |
May 15, 2024 | 13.97 | 13.97 | 13.73 | 13.91 | 53,327 | -0.02(-0.16%) |
May 14, 2024 | 13.89 | 13.96 | 13.88 | 13.93 | 118,421 | +0.06(+0.43%) |
May 13, 2024 | 13.90 | 14.00 | 13.86 | 13.87 | 51,022 | -0.06(-0.43%) |
May 10, 2024 | 13.94 | 14.04 | 13.90 | 13.93 | 36,031 | +0.06(+0.45%) |
May 09, 2024 | 13.65 | 13.88 | 13.65 | 13.87 | 42,986 | +0.19(+1.38%) |
May 08, 2024 | 13.54 | 13.71 | 13.54 | 13.68 | 35,057 | +0.04(+0.29%) |
May 07, 2024 | 13.63 | 13.67 | 13.62 | 13.64 | 35,731 | +0.02(+0.15%) |
May 06, 2024 | 13.53 | 13.64 | 13.53 | 13.62 | 57,792 | +0.11(+0.85%) |
May 03, 2024 | 13.56 | 13.56 | 13.41 | 13.51 | 60,424 | +0.09(+0.63%) |
May 02, 2024 | 13.30 | 13.45 | 13.30 | 13.42 | 50,576 | +0.13(+1.01%) |
May 01, 2024 | 13.23 | 13.42 | 13.23 | 13.29 | 80,466 | -0.05(-0.35%) |
Apr 30, 2024 | 13.59 | 13.59 | 13.32 | 13.33 | 71,439 | -0.36(-2.65%) |
Apr 29, 2024 | 13.60 | 13.71 | 13.59 | 13.70 | 32,717 | +0.12(+0.90%) |
Apr 26, 2024 | 13.50 | 13.61 | 13.50 | 13.57 | 77,290 | +0.11(+0.79%) |
Apr 25, 2024 | 13.27 | 13.48 | 13.27 | 13.47 | 31,826 | +0.10(+0.73%) |
Apr 24, 2024 | 13.39 | 13.40 | 13.33 | 13.37 | 41,394 | +0.01(+0.07%) |
Apr 23, 2024 | 13.23 | 13.41 | 13.23 | 13.36 | 67,626 | +0.01(+0.04%) |
Apr 22, 2024 | 13.38 | 13.40 | 13.21 | 13.35 | 59,413 | -0.10(-0.78%) |
Apr 19, 2024 | 13.35 | 13.46 | 13.35 | 13.46 | 58,086 | +0.16(+1.18%) |
Apr 18, 2024 | 13.30 | 13.37 | 13.27 | 13.30 | 50,752 | +0.07(+0.50%) |
Apr 17, 2024 | 13.26 | 13.38 | 13.18 | 13.23 | 87,400 | +0.01(+0.07%) |
Apr 16, 2024 | 13.20 | 13.27 | 13.12 | 13.23 | 101,319 | -0.10(-0.74%) |
Apr 15, 2024 | 13.45 | 13.49 | 13.29 | 13.32 | 50,995 | -0.05(-0.34%) |
Apr 12, 2024 | 13.59 | 13.65 | 13.33 | 13.37 | 39,304 | -0.25(-1.86%) |
Apr 11, 2024 | 13.58 | 13.65 | 13.49 | 13.62 | 50,435 | +0.05(+0.39%) |
Apr 10, 2024 | 13.53 | 13.62 | 13.48 | 13.57 | 166,581 | -0.10(-0.72%) |
Apr 09, 2024 | 13.60 | 13.70 | 13.58 | 13.67 | 30,814 | +0.12(+0.88%) |
Apr 08, 2024 | 13.57 | 13.66 | 13.53 | 13.55 | 44,383 | -0.00(-0.00%) |
Apr 05, 2024 | 13.43 | 13.59 | 13.41 | 13.55 | 73,818 | +0.04(+0.30%) |
Apr 04, 2024 | 13.59 | 13.69 | 13.50 | 13.51 | 57,271 | -0.03(-0.21%) |
Apr 03, 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 52,726 | +0.14(+1.02%) |
Apr 02, 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 76,826 | +0.10(+0.76%) |
Apr 01, 2024 | 13.29 | 13.34 | 13.27 | 13.30 | 38,708 | +0.03(+0.19%) |
Mar 28, 2024 | 13.23 | 13.30 | 13.19 | 13.27 | 225,839 | +0.13(+1.03%) |
Mar 27, 2024 | 13.01 | 13.14 | 12.95 | 13.14 | 47,920 | +0.24(+1.86%) |
Mar 26, 2024 | 13.06 | 13.06 | 12.90 | 12.90 | 38,551 | -0.06(-0.46%) |
Mar 25, 2024 | 12.96 | 13.05 | 12.96 | 12.96 | 55,454 | +0.09(+0.70%) |
Mar 22, 2024 | 12.87 | 12.97 | 12.86 | 12.87 | 38,485 | -0.15(-1.18%) |
Mar 21, 2024 | 13.12 | 13.12 | 13.01 | 13.02 | 80,219 | +0.04(+0.27%) |
Mar 20, 2024 | 12.82 | 13.02 | 12.78 | 12.99 | 117,783 | +0.20(+1.56%) |
Mar 19, 2024 | 12.76 | 12.83 | 12.74 | 12.79 | 35,532 | +0.04(+0.31%) |
Mar 18, 2024 | 12.79 | 12.79 | 12.72 | 12.75 | 90,824 | -0.03(-0.27%) |
Mar 15, 2024 | 12.70 | 12.81 | 12.70 | 12.79 | 152,890 | +0.04(+0.35%) |
Mar 14, 2024 | 12.87 | 12.87 | 12.67 | 12.74 | 428,459 | -0.06(-0.45%) |
Mar 13, 2024 | 12.66 | 12.86 | 12.66 | 12.80 | 225,263 | +0.11(+0.90%) |
Mar 12, 2024 | 12.72 | 12.72 | 12.59 | 12.68 | 76,809 | +0.03(+0.26%) |
Mar 11, 2024 | 12.62 | 12.69 | 12.57 | 12.65 | 44,069 | +0.01(+0.08%) |
Mar 08, 2024 | 12.59 | 12.71 | 12.59 | 12.64 | 75,220 | -0.15(-1.21%) |
Mar 07, 2024 | 12.75 | 12.83 | 12.75 | 12.79 | 170,728 | +0.13(+1.02%) |
Mar 06, 2024 | 12.55 | 12.72 | 12.55 | 12.67 | 59,879 | +0.21(+1.72%) |
Mar 05, 2024 | 12.46 | 12.57 | 12.44 | 12.45 | 85,628 | -0.03(-0.21%) |
Mar 04, 2024 | 12.49 | 12.53 | 12.47 | 12.48 | 95,353 | -0.04(-0.34%) |