Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.08 | 14.16 | 13.97 | 13.98 | 699,196 | -0.04(-0.29%) |
May 23, 2024 | 14.37 | 14.43 | 13.95 | 14.02 | 866,024 | -0.40(-2.77%) |
May 22, 2024 | 14.53 | 14.71 | 14.38 | 14.42 | 476,900 | -0.20(-1.37%) |
May 21, 2024 | 14.53 | 14.63 | 14.45 | 14.62 | 755,845 | +0.11(+0.76%) |
May 20, 2024 | 14.75 | 14.82 | 14.47 | 14.51 | 1,094,070 | -0.29(-1.96%) |
May 17, 2024 | 15.00 | 15.00 | 14.78 | 14.80 | 748,936 | -0.12(-0.80%) |
May 16, 2024 | 14.91 | 14.93 | 14.79 | 14.92 | 1,444,448 | -0.03(-0.20%) |
May 15, 2024 | 15.14 | 15.32 | 14.88 | 14.95 | 760,491 | +0.10(+0.67%) |
May 14, 2024 | 14.78 | 14.92 | 14.66 | 14.85 | 976,558 | +0.25(+1.71%) |
May 13, 2024 | 14.67 | 14.91 | 14.55 | 14.60 | 1,362,255 | +0.10(+0.69%) |
May 10, 2024 | 14.66 | 14.67 | 14.38 | 14.50 | 624,272 | -0.14(-0.96%) |
May 09, 2024 | 14.43 | 14.68 | 14.36 | 14.64 | 746,517 | +0.30(+2.13%) |
May 08, 2024 | 14.34 | 14.45 | 14.24 | 14.34 | 836,673 | -0.15(-1.02%) |
May 07, 2024 | 14.83 | 14.93 | 14.44 | 14.48 | 687,307 | -0.25(-1.68%) |
May 06, 2024 | 14.86 | 15.00 | 14.64 | 14.73 | 610,669 | +0.05(+0.34%) |
May 03, 2024 | 15.17 | 15.29 | 14.57 | 14.68 | 634,900 | -0.10(-0.67%) |
May 02, 2024 | 14.55 | 14.82 | 13.98 | 14.78 | 3,043,272 | +0.48(+3.39%) |
May 01, 2024 | 14.72 | 14.95 | 14.21 | 14.30 | 1,118,224 | -0.53(-3.60%) |
Apr 30, 2024 | 15.16 | 15.32 | 14.78 | 14.83 | 1,200,624 | -0.44(-2.91%) |
Apr 29, 2024 | 15.13 | 15.34 | 15.07 | 15.27 | 1,770,301 | +0.33(+2.18%) |
Apr 26, 2024 | 14.96 | 15.25 | 14.94 | 14.95 | 362,035 | +0.04(+0.26%) |
Apr 25, 2024 | 14.85 | 14.93 | 14.72 | 14.91 | 388,055 | -0.20(-1.31%) |
Apr 24, 2024 | 14.84 | 15.12 | 14.72 | 15.11 | 535,287 | +0.14(+0.92%) |
Apr 23, 2024 | 14.74 | 15.11 | 14.71 | 14.97 | 486,636 | +0.25(+1.68%) |
Apr 22, 2024 | 14.68 | 14.77 | 14.55 | 14.72 | 611,676 | +0.06(+0.40%) |
Apr 19, 2024 | 14.44 | 14.79 | 14.44 | 14.66 | 579,363 | +0.21(+1.43%) |
Apr 18, 2024 | 14.40 | 14.62 | 14.34 | 14.45 | 768,441 | +0.12(+0.83%) |
Apr 17, 2024 | 14.55 | 14.58 | 14.33 | 14.34 | 507,488 | -0.09(-0.62%) |
Apr 16, 2024 | 14.60 | 14.61 | 14.40 | 14.42 | 617,713 | -0.34(-2.28%) |
Apr 15, 2024 | 15.14 | 15.15 | 14.64 | 14.76 | 703,572 | -0.34(-2.23%) |
Apr 12, 2024 | 15.19 | 15.27 | 15.00 | 15.10 | 565,918 | -0.12(-0.78%) |
Apr 11, 2024 | 15.11 | 15.34 | 15.02 | 15.21 | 776,872 | +0.14(+0.92%) |
Apr 10, 2024 | 15.19 | 15.19 | 14.83 | 15.08 | 1,646,578 | -0.89(-5.57%) |
Apr 09, 2024 | 15.67 | 15.99 | 15.67 | 15.97 | 480,284 | +0.30(+1.89%) |
Apr 08, 2024 | 15.35 | 15.81 | 15.32 | 15.67 | 631,631 | +0.49(+3.26%) |
Apr 05, 2024 | 15.21 | 15.37 | 15.12 | 15.17 | 913,681 | -0.14(-0.90%) |
Apr 04, 2024 | 15.52 | 15.68 | 15.19 | 15.31 | 2,930,620 | +0.04(+0.26%) |
Apr 03, 2024 | 15.00 | 15.29 | 14.93 | 15.27 | 841,126 | +0.11(+0.72%) |
Apr 02, 2024 | 15.08 | 15.16 | 14.78 | 15.16 | 1,335,675 | -0.14(-0.90%) |
Apr 01, 2024 | 15.84 | 15.86 | 15.26 | 15.30 | 842,316 | -0.55(-3.49%) |
Mar 28, 2024 | 16.17 | 16.17 | 15.35 | 15.86 | 1,624,759 | -0.21(-1.29%) |
Mar 27, 2024 | 15.86 | 16.20 | 15.82 | 16.06 | 1,510,930 | +0.44(+2.85%) |
Mar 26, 2024 | 15.97 | 16.03 | 15.62 | 15.62 | 666,857 | -0.27(-1.68%) |
Mar 25, 2024 | 16.22 | 16.40 | 15.89 | 15.89 | 476,343 | -0.36(-2.19%) |
Mar 22, 2024 | 16.72 | 16.82 | 16.22 | 16.24 | 653,731 | -0.46(-2.78%) |
Mar 21, 2024 | 16.80 | 17.04 | 16.56 | 16.71 | 1,037,203 | +0.10(+0.59%) |
Mar 20, 2024 | 16.18 | 16.78 | 16.15 | 16.61 | 776,330 | +0.29(+1.76%) |
Mar 19, 2024 | 16.35 | 16.53 | 16.20 | 16.32 | 634,077 | -0.13(-0.78%) |
Mar 18, 2024 | 16.40 | 16.50 | 16.24 | 16.45 | 756,338 | +0.01(+0.06%) |
Mar 15, 2024 | 16.18 | 16.61 | 16.18 | 16.44 | 5,293,865 | +0.05(+0.30%) |
Mar 14, 2024 | 16.91 | 16.95 | 16.30 | 16.39 | 995,077 | -0.59(-3.49%) |
Mar 13, 2024 | 16.90 | 17.13 | 16.90 | 16.98 | 754,275 | +0.04(+0.23%) |
Mar 12, 2024 | 16.96 | 17.18 | 16.85 | 16.94 | 568,270 | -0.11(-0.64%) |
Mar 11, 2024 | 17.08 | 17.32 | 17.03 | 17.05 | 593,844 | -0.16(-0.92%) |
Mar 08, 2024 | 17.32 | 17.46 | 17.15 | 17.21 | 632,367 | +0.15(+0.87%) |
Mar 07, 2024 | 17.22 | 17.30 | 16.88 | 17.06 | 797,956 | -0.04(-0.23%) |
Mar 06, 2024 | 17.34 | 17.34 | 16.89 | 17.10 | 643,863 | -0.05(-0.29%) |
Mar 05, 2024 | 16.98 | 17.40 | 16.90 | 17.15 | 802,943 | +0.10(+0.58%) |
Mar 04, 2024 | 16.73 | 17.06 | 16.46 | 17.05 | 827,263 | +0.30(+1.77%) |