Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.61 | 13.84 | 13.24 | 13.30 | 112,219 | -0.25(-1.85%) |
May 30, 2024 | 13.40 | 13.83 | 13.21 | 13.55 | 332,164 | +0.29(+2.19%) |
May 29, 2024 | 13.40 | 13.57 | 13.12 | 13.26 | 377,788 | -0.35(-2.57%) |
May 28, 2024 | 13.00 | 13.75 | 12.95 | 13.61 | 300,931 | +0.37(+2.79%) |
May 24, 2024 | 12.93 | 13.37 | 12.67 | 13.24 | 272,413 | +0.39(+3.04%) |
May 23, 2024 | 13.31 | 13.36 | 12.56 | 12.85 | 255,841 | -0.46(-3.46%) |
May 22, 2024 | 13.22 | 13.51 | 13.07 | 13.31 | 231,128 | +0.04(+0.30%) |
May 21, 2024 | 12.87 | 13.58 | 12.87 | 13.27 | 224,667 | +0.36(+2.79%) |
May 20, 2024 | 13.30 | 13.46 | 12.84 | 12.91 | 208,213 | -0.31(-2.34%) |
May 17, 2024 | 13.22 | 13.35 | 13.04 | 13.22 | 232,110 | +0.01(+0.08%) |
May 16, 2024 | 13.72 | 13.72 | 13.19 | 13.21 | 207,409 | -0.57(-4.14%) |
May 15, 2024 | 13.13 | 14.05 | 13.13 | 13.78 | 619,719 | +0.81(+6.25%) |
May 14, 2024 | 12.74 | 13.16 | 12.60 | 12.97 | 481,646 | -0.10(-0.77%) |
May 13, 2024 | 10.90 | 13.30 | 10.60 | 13.07 | 572,307 | +0.33(+2.59%) |
May 10, 2024 | 12.97 | 13.08 | 12.25 | 12.74 | 351,013 | -0.23(-1.77%) |
May 09, 2024 | 13.16 | 13.21 | 12.60 | 12.97 | 216,770 | -0.30(-2.26%) |
May 08, 2024 | 13.31 | 13.50 | 13.00 | 13.27 | 195,643 | -0.18(-1.34%) |
May 07, 2024 | 13.85 | 14.26 | 13.15 | 13.45 | 424,250 | -0.40(-2.89%) |
May 06, 2024 | 14.66 | 14.89 | 13.77 | 13.85 | 397,988 | -0.45(-3.15%) |
May 03, 2024 | 14.50 | 14.70 | 14.14 | 14.30 | 164,415 | +0.04(+0.28%) |
May 02, 2024 | 14.56 | 14.60 | 14.18 | 14.26 | 157,609 | -0.14(-0.97%) |
May 01, 2024 | 14.06 | 14.70 | 13.89 | 14.40 | 179,883 | +0.58(+4.20%) |
Apr 30, 2024 | 14.00 | 14.15 | 13.78 | 13.82 | 217,754 | -0.22(-1.57%) |
Apr 29, 2024 | 14.22 | 14.68 | 13.91 | 14.04 | 198,391 | -0.11(-0.78%) |
Apr 26, 2024 | 13.97 | 14.32 | 13.69 | 14.15 | 135,619 | +0.33(+2.39%) |
Apr 25, 2024 | 14.05 | 14.50 | 13.77 | 13.82 | 185,411 | -0.39(-2.74%) |
Apr 24, 2024 | 14.66 | 14.76 | 14.19 | 14.21 | 97,025 | -0.32(-2.20%) |
Apr 23, 2024 | 14.40 | 14.85 | 14.11 | 14.53 | 216,766 | +0.16(+1.11%) |
Apr 22, 2024 | 13.80 | 14.52 | 13.58 | 14.37 | 278,571 | +0.64(+4.66%) |
Apr 19, 2024 | 14.06 | 14.28 | 13.17 | 13.73 | 389,484 | -0.53(-3.72%) |
Apr 18, 2024 | 14.36 | 14.54 | 13.96 | 14.26 | 315,348 | +0.02(+0.14%) |
Apr 17, 2024 | 14.61 | 14.66 | 14.02 | 14.24 | 187,493 | -0.25(-1.73%) |
Apr 16, 2024 | 14.86 | 15.05 | 14.15 | 14.49 | 409,956 | -0.61(-4.04%) |
Apr 15, 2024 | 15.32 | 15.50 | 14.21 | 15.10 | 661,676 | +0.00(+0.00%) |
Apr 12, 2024 | 13.09 | 15.21 | 13.00 | 15.10 | 1,228,983 | +1.85(+13.96%) |
Apr 11, 2024 | 13.14 | 13.25 | 12.37 | 13.25 | 258,705 | +0.30(+2.32%) |
Apr 10, 2024 | 13.20 | 13.20 | 12.58 | 12.95 | 378,477 | -0.42(-3.14%) |
Apr 09, 2024 | 13.32 | 13.91 | 13.21 | 13.37 | 204,206 | +0.16(+1.21%) |
Apr 08, 2024 | 13.64 | 13.64 | 13.18 | 13.21 | 125,207 | -0.39(-2.87%) |
Apr 05, 2024 | 13.54 | 13.98 | 13.21 | 13.60 | 128,770 | -0.04(-0.29%) |
Apr 04, 2024 | 13.77 | 14.30 | 13.50 | 13.64 | 236,482 | -0.02(-0.15%) |
Apr 03, 2024 | 14.00 | 14.26 | 13.47 | 13.66 | 176,361 | -0.43(-3.05%) |
Apr 02, 2024 | 14.28 | 14.52 | 13.00 | 14.09 | 194,218 | -0.11(-0.77%) |
Apr 01, 2024 | 14.75 | 14.75 | 14.16 | 14.20 | 195,465 | -0.80(-5.33%) |
Mar 28, 2024 | 14.92 | 15.25 | 14.56 | 15.00 | 200,826 | +0.04(+0.27%) |
Mar 27, 2024 | 15.59 | 15.67 | 14.46 | 14.96 | 248,981 | -0.21(-1.38%) |
Mar 26, 2024 | 16.80 | 16.85 | 14.99 | 15.17 | 390,121 | -1.49(-8.94%) |
Mar 25, 2024 | 16.19 | 18.23 | 16.00 | 16.66 | 895,392 | +0.90(+5.71%) |
Mar 22, 2024 | 14.89 | 16.17 | 14.73 | 15.76 | 2,253,893 | +0.82(+5.49%) |
Mar 21, 2024 | 14.88 | 15.16 | 14.57 | 14.94 | 400,385 | -0.02(-0.13%) |
Mar 20, 2024 | 14.98 | 15.18 | 14.31 | 14.96 | 205,522 | -0.06(-0.40%) |
Mar 19, 2024 | 14.39 | 15.23 | 14.18 | 15.02 | 274,489 | +0.52(+3.59%) |
Mar 18, 2024 | 14.50 | 14.58 | 13.82 | 14.50 | 294,594 | +0.04(+0.28%) |
Mar 15, 2024 | 14.49 | 14.84 | 13.86 | 14.46 | 407,081 | +0.13(+0.91%) |
Mar 14, 2024 | 16.77 | 16.89 | 14.14 | 14.33 | 640,409 | -3.14(-17.97%) |
Mar 13, 2024 | 17.83 | 17.83 | 16.88 | 17.47 | 124,579 | -0.15(-0.85%) |
Mar 12, 2024 | 17.16 | 17.75 | 16.84 | 17.62 | 246,533 | +0.52(+3.04%) |
Mar 11, 2024 | 18.10 | 18.29 | 16.96 | 17.10 | 272,295 | -0.89(-4.95%) |
Mar 08, 2024 | 18.09 | 18.62 | 17.70 | 17.99 | 197,776 | -0.04(-0.22%) |
Mar 07, 2024 | 17.80 | 18.59 | 17.80 | 18.03 | 197,277 | -0.02(-0.11%) |
Mar 06, 2024 | 18.00 | 18.46 | 17.88 | 18.05 | 477,599 | +0.04(+0.22%) |
Mar 05, 2024 | 18.37 | 18.48 | 17.96 | 18.01 | 307,816 | -0.41(-2.23%) |
Mar 04, 2024 | 17.90 | 18.63 | 17.47 | 18.42 | 151,565 | +0.65(+3.66%) |
Mar 01, 2024 | 17.32 | 18.19 | 16.30 | 17.77 | 370,635 | -0.56(-3.06%) |
Feb 29, 2024 | 18.45 | 18.65 | 17.90 | 18.33 | 327,033 | +0.16(+0.88%) |
Feb 28, 2024 | 18.32 | 18.55 | 17.44 | 18.17 | 157,148 | -0.42(-2.26%) |
Feb 27, 2024 | 18.16 | 18.72 | 18.00 | 18.59 | 92,798 | +0.63(+3.51%) |
Feb 26, 2024 | 17.05 | 17.96 | 17.05 | 17.96 | 108,024 | +0.87(+5.09%) |
Feb 23, 2024 | 17.79 | 17.79 | 16.94 | 17.09 | 121,912 | -0.70(-3.93%) |
Feb 22, 2024 | 17.68 | 18.04 | 17.34 | 17.79 | 98,851 | +0.10(+0.57%) |
Feb 21, 2024 | 19.10 | 19.21 | 17.52 | 17.69 | 215,898 | -1.55(-8.06%) |
Feb 20, 2024 | 19.18 | 19.74 | 18.95 | 19.24 | 312,725 | -0.09(-0.47%) |
Feb 16, 2024 | 18.59 | 19.87 | 18.15 | 19.33 | 450,890 | +0.53(+2.82%) |
Feb 15, 2024 | 19.22 | 19.66 | 18.68 | 18.80 | 1,676,920 | -0.42(-2.19%) |
Feb 14, 2024 | 19.01 | 19.33 | 18.87 | 19.22 | 250,342 | +0.47(+2.51%) |
Feb 13, 2024 | 18.78 | 19.31 | 18.44 | 18.75 | 268,954 | -0.55(-2.85%) |
Feb 12, 2024 | 18.98 | 19.59 | 18.97 | 19.30 | 325,082 | +0.32(+1.69%) |
Feb 09, 2024 | 18.53 | 19.27 | 18.53 | 18.98 | 316,435 | +0.48(+2.59%) |
Feb 08, 2024 | 16.32 | 18.63 | 16.10 | 18.50 | 466,160 | +2.48(+15.48%) |
Feb 07, 2024 | 15.95 | 16.09 | 15.63 | 16.02 | 823,733 | +0.01(+0.06%) |
Feb 06, 2024 | 15.90 | 16.31 | 15.84 | 16.01 | 192,977 | +0.02(+0.13%) |
Feb 05, 2024 | 16.30 | 16.38 | 15.82 | 15.99 | 369,955 | -0.48(-2.91%) |
Feb 02, 2024 | 15.75 | 16.79 | 15.74 | 16.47 | 545,200 | +0.57(+3.58%) |
Feb 01, 2024 | 15.76 | 16.05 | 15.40 | 15.90 | 265,938 | +0.20(+1.27%) |
Jan 31, 2024 | 15.84 | 16.40 | 15.67 | 15.70 | 421,154 | -0.13(-0.82%) |
Jan 30, 2024 | 15.97 | 16.03 | 15.48 | 15.83 | 309,659 | -0.29(-1.80%) |
Jan 29, 2024 | 16.20 | 16.32 | 15.76 | 16.12 | 332,112 | +0.05(+0.31%) |
Jan 26, 2024 | 15.49 | 16.45 | 15.12 | 16.07 | 412,037 | +0.75(+4.90%) |
Jan 25, 2024 | 15.26 | 15.43 | 14.52 | 15.32 | 406,198 | +0.28(+1.86%) |
Jan 24, 2024 | 15.75 | 15.75 | 14.85 | 15.04 | 212,254 | -0.07(-0.46%) |
Jan 23, 2024 | 15.22 | 15.39 | 14.75 | 15.11 | 128,442 | +0.08(+0.53%) |
Jan 22, 2024 | 14.87 | 15.47 | 14.60 | 15.03 | 299,224 | +0.26(+1.76%) |
Jan 19, 2024 | 14.32 | 14.84 | 13.44 | 14.77 | 405,652 | +0.50(+3.50%) |
Jan 18, 2024 | 15.67 | 15.67 | 14.15 | 14.27 | 343,899 | -1.32(-8.47%) |
Jan 17, 2024 | 14.67 | 15.59 | 14.33 | 15.59 | 422,005 | +0.92(+6.27%) |
Jan 16, 2024 | 14.54 | 14.74 | 14.24 | 14.67 | 121,018 | +0.08(+0.55%) |
Jan 12, 2024 | 14.10 | 14.59 | 13.91 | 14.59 | 107,810 | +0.52(+3.70%) |
Jan 11, 2024 | 14.29 | 14.29 | 13.72 | 14.07 | 109,082 | -0.15(-1.05%) |
Jan 10, 2024 | 14.55 | 15.00 | 14.11 | 14.22 | 69,930 | -0.39(-2.67%) |
Jan 09, 2024 | 14.40 | 14.76 | 14.22 | 14.61 | 92,470 | +0.05(+0.34%) |
Jan 08, 2024 | 13.84 | 14.58 | 13.67 | 14.56 | 111,921 | +0.75(+5.43%) |
Jan 05, 2024 | 13.89 | 13.91 | 13.40 | 13.81 | 178,849 | -0.28(-1.99%) |
Jan 04, 2024 | 14.10 | 14.49 | 13.84 | 14.09 | 173,638 | +0.07(+0.50%) |
Jan 03, 2024 | 15.33 | 15.33 | 13.95 | 14.02 | 264,059 | -1.19(-7.82%) |