Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.87 | 12.96 | 12.62 | 12.86 | 248,703 | +0.08(+0.63%) |
May 23, 2024 | 12.93 | 13.06 | 12.54 | 12.78 | 267,595 | -0.14(-1.08%) |
May 22, 2024 | 12.80 | 13.12 | 12.59 | 12.92 | 362,283 | +0.08(+0.62%) |
May 21, 2024 | 13.53 | 13.61 | 12.74 | 12.84 | 294,967 | -0.81(-5.93%) |
May 20, 2024 | 13.67 | 13.91 | 13.65 | 13.65 | 136,899 | -0.08(-0.58%) |
May 17, 2024 | 13.76 | 14.02 | 13.52 | 13.73 | 239,897 | +0.07(+0.51%) |
May 16, 2024 | 13.74 | 13.82 | 13.45 | 13.66 | 341,175 | -0.03(-0.22%) |
May 15, 2024 | 13.84 | 13.90 | 13.43 | 13.69 | 726,673 | +0.06(+0.44%) |
May 14, 2024 | 13.95 | 14.24 | 13.60 | 13.63 | 191,457 | -0.20(-1.45%) |
May 13, 2024 | 13.94 | 14.17 | 13.76 | 13.83 | 191,152 | -0.07(-0.50%) |
May 10, 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 197,746 | -0.15(-1.07%) |
May 09, 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 221,748 | +0.20(+1.44%) |
May 08, 2024 | 14.06 | 14.30 | 13.56 | 13.85 | 370,018 | -0.59(-4.09%) |
May 07, 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 471,720 | +0.25(+1.76%) |
May 06, 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 141,210 | -0.09(-0.60%) |
May 03, 2024 | 14.54 | 14.74 | 14.21 | 14.28 | 128,796 | -0.16(-1.14%) |
May 02, 2024 | 14.36 | 14.46 | 14.21 | 14.44 | 87,095 | +0.10(+0.70%) |
May 01, 2024 | 13.83 | 14.60 | 13.77 | 14.34 | 167,447 | +0.57(+4.14%) |
Apr 30, 2024 | 13.99 | 14.09 | 13.77 | 13.77 | 118,759 | -0.36(-2.55%) |
Apr 29, 2024 | 14.35 | 14.55 | 13.99 | 14.13 | 148,959 | -0.17(-1.19%) |
Apr 26, 2024 | 14.28 | 14.38 | 13.91 | 14.30 | 245,368 | +0.03(+0.21%) |
Apr 25, 2024 | 14.90 | 14.90 | 13.90 | 14.27 | 273,248 | -0.77(-5.12%) |
Apr 24, 2024 | 14.55 | 15.59 | 14.55 | 15.04 | 410,605 | +0.47(+3.23%) |
Apr 23, 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 104,575 | -0.08(-0.55%) |
Apr 22, 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 109,572 | +0.25(+1.74%) |
Apr 19, 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 160,656 | +0.26(+1.84%) |
Apr 18, 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 125,145 | -0.02(-0.14%) |
Apr 17, 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 123,257 | -0.22(-1.53%) |
Apr 16, 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 185,320 | +0.28(+1.99%) |
Apr 15, 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 207,622 | -0.68(-4.60%) |
Apr 12, 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 167,100 | -0.27(-1.79%) |
Apr 11, 2024 | 15.19 | 15.30 | 14.96 | 15.05 | 183,064 | +0.01(+0.07%) |
Apr 10, 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 186,387 | -0.54(-3.47%) |
Apr 09, 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 114,482 | +0.00(+0.00%) |
Apr 08, 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 137,493 | -0.22(-1.39%) |
Apr 05, 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 290,939 | +0.55(+3.61%) |
Apr 04, 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 155,571 | -0.14(-0.91%) |
Apr 03, 2024 | 15.19 | 15.80 | 15.19 | 15.39 | 291,630 | +0.23(+1.52%) |
Apr 02, 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 161,293 | -0.51(-3.25%) |
Apr 01, 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 181,494 | -0.58(-3.57%) |
Mar 28, 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 239,555 | +0.39(+2.46%) |
Mar 27, 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 115,312 | +0.40(+2.59%) |
Mar 26, 2024 | 16.01 | 16.07 | 15.23 | 15.46 | 218,514 | -0.54(-3.37%) |
Mar 25, 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 281,463 | -0.44(-2.68%) |
Mar 22, 2024 | 16.50 | 16.57 | 15.81 | 16.44 | 238,608 | -0.08(-0.48%) |
Mar 21, 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 168,319 | +0.08(+0.49%) |
Mar 20, 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 139,777 | +0.32(+1.99%) |
Mar 19, 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 316,358 | +0.29(+1.80%) |
Mar 18, 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 273,160 | -0.91(-5.46%) |
Mar 15, 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 598,983 | +0.44(+2.70%) |
Mar 14, 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 413,692 | +0.21(+1.30%) |
Mar 13, 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 301,669 | +0.17(+1.07%) |
Mar 12, 2024 | 15.72 | 15.95 | 15.61 | 15.93 | 453,727 | +0.10(+0.63%) |
Mar 11, 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 279,623 | +0.09(+0.57%) |
Mar 08, 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 255,293 | +0.04(+0.25%) |
Mar 07, 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 257,534 | +0.40(+2.61%) |
Mar 06, 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 338,542 | +0.23(+1.53%) |
Mar 05, 2024 | 15.30 | 15.38 | 14.93 | 15.07 | 361,384 | -0.24(-1.57%) |
Mar 04, 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 378,367 | -0.04(-0.26%) |