Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.02 | 14.27 | 13.87 | 14.27 | 332,343 | +0.12(+0.85%) |
May 23, 2024 | 14.15 | 14.28 | 13.94 | 14.15 | 240,613 | +0.16(+1.14%) |
May 22, 2024 | 14.12 | 14.12 | 13.79 | 13.99 | 267,788 | -0.13(-0.90%) |
May 21, 2024 | 14.00 | 14.14 | 13.97 | 14.12 | 145,798 | +0.24(+1.69%) |
May 20, 2024 | 14.23 | 14.23 | 13.88 | 13.88 | 190,149 | -0.30(-2.14%) |
May 17, 2024 | 14.26 | 14.26 | 13.95 | 14.19 | 162,224 | -0.04(-0.28%) |
May 16, 2024 | 14.01 | 14.30 | 13.95 | 14.23 | 188,868 | +0.33(+2.40%) |
May 15, 2024 | 13.93 | 14.00 | 13.66 | 13.89 | 163,137 | +0.16(+1.14%) |
May 14, 2024 | 13.50 | 13.84 | 13.50 | 13.74 | 101,507 | +0.35(+2.64%) |
May 13, 2024 | 13.44 | 13.52 | 13.37 | 13.38 | 103,163 | -0.23(-1.66%) |
May 10, 2024 | 13.76 | 13.79 | 13.53 | 13.61 | 112,517 | -0.23(-1.63%) |
May 09, 2024 | 13.75 | 13.87 | 13.63 | 13.83 | 154,055 | +0.02(+0.14%) |
May 08, 2024 | 13.73 | 13.91 | 13.73 | 13.81 | 62,203 | -0.03(-0.21%) |
May 07, 2024 | 13.74 | 13.91 | 13.59 | 13.84 | 117,532 | +0.27(+2.02%) |
May 06, 2024 | 13.59 | 13.73 | 13.33 | 13.57 | 154,689 | +0.32(+2.44%) |
May 03, 2024 | 13.21 | 13.41 | 13.05 | 13.25 | 141,385 | +0.30(+2.35%) |
May 02, 2024 | 13.19 | 13.31 | 12.72 | 12.94 | 143,204 | -0.04(-0.30%) |
May 01, 2024 | 13.62 | 13.67 | 12.94 | 12.98 | 206,295 | -0.76(-5.56%) |
Apr 30, 2024 | 14.14 | 14.18 | 13.69 | 13.75 | 191,102 | -0.72(-4.95%) |
Apr 29, 2024 | 14.22 | 14.64 | 14.14 | 14.46 | 214,435 | +0.25(+1.79%) |
Apr 26, 2024 | 13.66 | 14.38 | 13.66 | 14.21 | 335,112 | +0.59(+4.32%) |
Apr 25, 2024 | 13.27 | 13.63 | 13.25 | 13.62 | 151,175 | +0.26(+1.98%) |
Apr 24, 2024 | 13.21 | 13.35 | 13.00 | 13.35 | 152,988 | -0.17(-1.23%) |
Apr 23, 2024 | 13.28 | 13.68 | 13.18 | 13.52 | 239,692 | +0.00(+0.00%) |
Apr 22, 2024 | 13.15 | 13.67 | 13.05 | 13.52 | 148,644 | +0.11(+0.80%) |
Apr 19, 2024 | 13.30 | 13.45 | 13.07 | 13.41 | 165,621 | -0.05(-0.36%) |
Apr 18, 2024 | 13.47 | 13.49 | 13.27 | 13.46 | 151,428 | -0.15(-1.08%) |
Apr 17, 2024 | 13.18 | 13.68 | 13.15 | 13.61 | 198,861 | +0.57(+4.36%) |
Apr 16, 2024 | 13.35 | 13.38 | 12.89 | 13.04 | 196,375 | -0.31(-2.35%) |
Apr 15, 2024 | 13.98 | 13.98 | 13.18 | 13.35 | 380,073 | -0.48(-3.47%) |
Apr 12, 2024 | 14.05 | 14.23 | 13.62 | 13.83 | 338,633 | -0.05(-0.35%) |
Apr 11, 2024 | 13.78 | 13.88 | 13.50 | 13.88 | 195,012 | +0.20(+1.43%) |
Apr 10, 2024 | 13.27 | 13.69 | 12.95 | 13.69 | 236,211 | +0.41(+3.10%) |
Apr 09, 2024 | 13.09 | 13.31 | 13.00 | 13.27 | 249,440 | +0.64(+5.04%) |
Apr 08, 2024 | 12.64 | 12.84 | 12.60 | 12.64 | 126,535 | +0.04(+0.31%) |
Apr 05, 2024 | 12.35 | 12.71 | 12.17 | 12.60 | 152,793 | +0.38(+3.13%) |
Apr 04, 2024 | 12.20 | 12.42 | 12.20 | 12.22 | 215,306 | -0.46(-3.63%) |
Apr 03, 2024 | 11.96 | 12.69 | 11.93 | 12.68 | 390,222 | +0.39(+3.19%) |
Apr 02, 2024 | 11.94 | 12.33 | 11.80 | 12.29 | 169,742 | +0.34(+2.87%) |
Apr 01, 2024 | 11.90 | 12.04 | 11.51 | 11.94 | 138,952 | +0.16(+1.33%) |
Mar 28, 2024 | 11.27 | 11.87 | 11.27 | 11.79 | 200,334 | +0.65(+5.80%) |
Mar 27, 2024 | 10.69 | 11.17 | 10.60 | 11.14 | 258,400 | +0.45(+4.22%) |
Mar 26, 2024 | 11.08 | 11.08 | 10.51 | 10.69 | 193,168 | -0.32(-2.94%) |
Mar 25, 2024 | 10.93 | 11.10 | 10.82 | 11.01 | 178,339 | +0.06(+0.54%) |
Mar 22, 2024 | 11.23 | 11.23 | 10.84 | 10.95 | 156,954 | -0.33(-2.95%) |
Mar 21, 2024 | 11.33 | 11.52 | 11.05 | 11.29 | 204,191 | -0.03(-0.26%) |
Mar 20, 2024 | 11.01 | 11.34 | 10.91 | 11.32 | 239,343 | +0.13(+1.14%) |
Mar 19, 2024 | 10.82 | 11.22 | 10.32 | 11.19 | 533,290 | -0.36(-3.14%) |
Mar 18, 2024 | 11.40 | 11.63 | 11.40 | 11.55 | 85,244 | +0.19(+1.64%) |
Mar 15, 2024 | 11.41 | 11.54 | 11.35 | 11.36 | 103,735 | -0.06(-0.51%) |
Mar 14, 2024 | 11.53 | 11.56 | 11.39 | 11.42 | 123,072 | -0.07(-0.60%) |
Mar 13, 2024 | 11.50 | 11.61 | 11.44 | 11.49 | 63,434 | -0.02(-0.17%) |
Mar 12, 2024 | 11.62 | 11.64 | 11.47 | 11.51 | 175,288 | -0.10(-0.84%) |
Mar 11, 2024 | 11.76 | 11.78 | 11.54 | 11.61 | 290,889 | -0.07(-0.59%) |
Mar 08, 2024 | 11.68 | 11.80 | 11.62 | 11.68 | 167,230 | -0.09(-0.75%) |
Mar 07, 2024 | 11.76 | 11.83 | 11.66 | 11.77 | 106,327 | +0.09(+0.76%) |
Mar 06, 2024 | 11.64 | 11.74 | 11.45 | 11.68 | 319,148 | +0.13(+1.10%) |
Mar 05, 2024 | 11.50 | 11.69 | 11.42 | 11.55 | 304,648 | +0.17(+1.46%) |
Mar 04, 2024 | 11.66 | 11.74 | 11.29 | 11.38 | 345,637 | -0.65(-5.37%) |