Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.20 | 14.26 | 13.98 | 14.19 | 7,794 | -0.01(-0.07%) |
May 30, 2024 | 14.05 | 14.31 | 14.05 | 14.20 | 8,675 | +0.14(+1.00%) |
May 29, 2024 | 14.04 | 14.10 | 14.01 | 14.06 | 5,005 | -0.24(-1.68%) |
May 28, 2024 | 14.30 | 14.40 | 14.25 | 14.30 | 5,348 | +0.09(+0.63%) |
May 24, 2024 | 14.11 | 14.23 | 14.11 | 14.21 | 10,333 | +0.17(+1.23%) |
May 23, 2024 | 14.55 | 14.55 | 14.01 | 14.04 | 5,231 | -0.44(-3.05%) |
May 22, 2024 | 14.37 | 14.58 | 14.37 | 14.48 | 9,844 | +0.17(+1.21%) |
May 21, 2024 | 14.23 | 14.33 | 14.23 | 14.31 | 8,770 | -0.14(-0.95%) |
May 20, 2024 | 14.48 | 14.50 | 14.40 | 14.44 | 9,072 | -0.05(-0.33%) |
May 17, 2024 | 14.48 | 14.54 | 14.39 | 14.49 | 6,518 | -0.05(-0.33%) |
May 16, 2024 | 14.61 | 14.61 | 14.54 | 14.54 | 4,579 | -0.11(-0.75%) |
May 15, 2024 | 14.83 | 14.83 | 14.49 | 14.65 | 21,166 | +0.04(+0.25%) |
May 14, 2024 | 14.43 | 14.69 | 14.43 | 14.61 | 9,337 | +0.30(+2.07%) |
May 13, 2024 | 14.15 | 14.42 | 14.15 | 14.32 | 7,999 | +0.18(+1.29%) |
May 10, 2024 | 14.32 | 14.33 | 14.08 | 14.14 | 11,569 | -0.17(-1.22%) |
May 09, 2024 | 14.21 | 14.35 | 14.21 | 14.31 | 13,256 | +0.16(+1.13%) |
May 08, 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 6,772 | -0.15(-1.03%) |
May 07, 2024 | 14.43 | 14.43 | 14.30 | 14.30 | 11,461 | -0.05(-0.33%) |
May 06, 2024 | 14.27 | 14.36 | 14.27 | 14.35 | 11,429 | +0.19(+1.32%) |
May 03, 2024 | 14.24 | 14.24 | 14.10 | 14.16 | 4,646 | +0.16(+1.14%) |
May 02, 2024 | 13.79 | 14.01 | 13.77 | 14.00 | 8,946 | +0.45(+3.31%) |
May 01, 2024 | 13.50 | 13.81 | 13.47 | 13.55 | 5,452 | -0.03(-0.20%) |
Apr 30, 2024 | 13.78 | 13.78 | 13.58 | 13.58 | 4,765 | -0.20(-1.47%) |
Apr 29, 2024 | 13.61 | 13.78 | 13.61 | 13.78 | 10,485 | +0.35(+2.63%) |
Apr 26, 2024 | 13.26 | 13.44 | 13.26 | 13.43 | 5,322 | +0.21(+1.56%) |
Apr 25, 2024 | 13.01 | 13.22 | 13.00 | 13.22 | 11,123 | +0.05(+0.38%) |
Apr 24, 2024 | 13.21 | 13.21 | 13.07 | 13.17 | 5,384 | +0.19(+1.46%) |
Apr 23, 2024 | 12.83 | 13.06 | 12.83 | 12.98 | 8,009 | +0.12(+0.95%) |
Apr 22, 2024 | 12.80 | 12.96 | 12.71 | 12.86 | 6,947 | +0.06(+0.49%) |
Apr 19, 2024 | 12.89 | 12.93 | 12.73 | 12.80 | 13,965 | -0.22(-1.72%) |
Apr 18, 2024 | 13.00 | 13.14 | 12.92 | 13.02 | 12,650 | -0.00(-0.01%) |
Apr 17, 2024 | 13.22 | 13.27 | 13.02 | 13.02 | 8,328 | -0.16(-1.25%) |
Apr 16, 2024 | 13.21 | 13.25 | 13.10 | 13.18 | 10,662 | -0.16(-1.17%) |
Apr 15, 2024 | 13.66 | 13.66 | 13.25 | 13.34 | 23,753 | -0.22(-1.62%) |
Apr 12, 2024 | 13.89 | 13.89 | 13.56 | 13.56 | 24,079 | -0.51(-3.62%) |
Apr 11, 2024 | 14.08 | 14.15 | 13.97 | 14.07 | 8,545 | -0.03(-0.21%) |
Apr 10, 2024 | 14.18 | 14.18 | 13.98 | 14.10 | 6,898 | -0.35(-2.42%) |
Apr 09, 2024 | 14.22 | 14.45 | 14.22 | 14.45 | 19,570 | +0.31(+2.18%) |
Apr 08, 2024 | 14.07 | 14.24 | 14.07 | 14.14 | 11,750 | +0.16(+1.16%) |
Apr 05, 2024 | 13.97 | 14.03 | 13.92 | 13.98 | 13,320 | -0.08(-0.57%) |
Apr 04, 2024 | 14.37 | 14.42 | 14.00 | 14.06 | 10,537 | -0.13(-0.92%) |
Apr 03, 2024 | 14.01 | 14.25 | 14.01 | 14.19 | 15,369 | +0.02(+0.14%) |
Apr 02, 2024 | 14.28 | 14.29 | 14.15 | 14.17 | 9,088 | -0.30(-2.07%) |