Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.40 | 13.54 | 13.35 | 13.52 | 847,147 | +0.14(+1.05%) |
May 30, 2024 | 13.31 | 13.48 | 13.26 | 13.38 | 811,111 | +0.19(+1.44%) |
May 29, 2024 | 13.20 | 13.27 | 13.16 | 13.19 | 473,877 | -0.13(-0.98%) |
May 28, 2024 | 13.34 | 13.38 | 13.27 | 13.32 | 340,913 | -0.06(-0.45%) |
May 24, 2024 | 13.37 | 13.40 | 13.32 | 13.38 | 226,004 | +0.09(+0.68%) |
May 23, 2024 | 13.32 | 13.35 | 13.21 | 13.29 | 458,271 | -0.16(-1.19%) |
May 22, 2024 | 13.45 | 13.55 | 13.43 | 13.45 | 550,505 | -0.05(-0.37%) |
May 21, 2024 | 13.58 | 13.59 | 13.47 | 13.50 | 486,248 | -0.10(-0.74%) |
May 20, 2024 | 13.69 | 13.75 | 13.59 | 13.60 | 430,303 | -0.14(-1.02%) |
May 17, 2024 | 13.76 | 13.82 | 13.70 | 13.74 | 421,504 | -0.11(-0.79%) |
May 16, 2024 | 13.95 | 14.02 | 13.80 | 13.85 | 1,072,940 | +0.20(+1.47%) |
May 15, 2024 | 13.51 | 13.67 | 13.51 | 13.65 | 740,724 | +0.24(+1.79%) |
May 14, 2024 | 13.36 | 13.43 | 13.33 | 13.41 | 355,014 | +0.23(+1.75%) |
May 13, 2024 | 13.15 | 13.22 | 13.15 | 13.18 | 247,803 | +0.07(+0.53%) |
May 10, 2024 | 13.25 | 13.25 | 13.08 | 13.11 | 400,053 | -0.01(-0.08%) |
May 09, 2024 | 13.09 | 13.13 | 13.07 | 13.12 | 560,433 | +0.05(+0.38%) |
May 08, 2024 | 12.96 | 13.10 | 12.96 | 13.07 | 513,948 | +0.03(+0.23%) |
May 07, 2024 | 13.05 | 13.20 | 13.00 | 13.04 | 522,699 | +0.18(+1.40%) |
May 06, 2024 | 12.87 | 12.93 | 12.84 | 12.86 | 258,280 | +0.02(+0.16%) |
May 03, 2024 | 12.83 | 12.85 | 12.74 | 12.84 | 319,488 | +0.10(+0.78%) |
May 02, 2024 | 12.61 | 12.76 | 12.58 | 12.74 | 329,730 | +0.16(+1.27%) |
May 01, 2024 | 12.62 | 12.71 | 12.54 | 12.58 | 463,778 | -0.06(-0.47%) |
Apr 30, 2024 | 12.57 | 12.69 | 12.56 | 12.64 | 765,536 | +0.00(+0.00%) |
Apr 29, 2024 | 12.59 | 12.69 | 12.59 | 12.64 | 381,341 | +0.05(+0.40%) |
Apr 26, 2024 | 12.57 | 12.66 | 12.56 | 12.59 | 346,321 | +0.08(+0.64%) |
Apr 25, 2024 | 12.39 | 12.54 | 12.39 | 12.51 | 343,836 | -0.14(-1.11%) |
Apr 24, 2024 | 12.67 | 12.70 | 12.60 | 12.65 | 436,086 | -0.04(-0.32%) |
Apr 23, 2024 | 12.57 | 12.71 | 12.57 | 12.69 | 625,117 | +0.15(+1.20%) |
Apr 22, 2024 | 12.46 | 12.56 | 12.43 | 12.54 | 842,595 | +0.34(+2.79%) |
Apr 19, 2024 | 12.17 | 12.26 | 12.16 | 12.20 | 451,310 | +0.03(+0.25%) |
Apr 18, 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 1,074,259 | +0.05(+0.41%) |
Apr 17, 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 794,640 | -0.19(-1.54%) |
Apr 16, 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 537,782 | -0.15(-1.20%) |
Apr 15, 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 1,248,998 | +0.04(+0.32%) |
Apr 12, 2024 | 12.64 | 12.68 | 12.38 | 12.42 | 1,578,558 | -0.66(-5.05%) |
Apr 11, 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 1,433,139 | -0.10(-0.76%) |
Apr 10, 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 1,619,253 | -0.38(-2.80%) |
Apr 09, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 1,943,332 | +0.02(+0.15%) |
Apr 08, 2024 | 13.56 | 13.66 | 13.54 | 13.54 | 860,029 | +0.12(+0.89%) |
Apr 05, 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 974,579 | -0.01(-0.07%) |
Apr 04, 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 1,431,971 | +0.00(+0.00%) |
Apr 03, 2024 | 13.39 | 13.45 | 13.32 | 13.43 | 4,305,239 | -0.13(-0.96%) |
Apr 02, 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 861,676 | -0.24(-1.74%) |
Apr 01, 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 822,019 | -0.22(-1.57%) |
Mar 28, 2024 | 14.06 | 14.12 | 13.97 | 14.02 | 1,111,706 | -0.14(-0.99%) |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 536,836 | +0.03(+0.23%) |
Mar 26, 2024 | 14.15 | 14.19 | 14.07 | 14.13 | 726,816 | +0.17(+1.20%) |
Mar 25, 2024 | 14.04 | 14.05 | 13.93 | 13.96 | 650,473 | -0.22(-1.53%) |
Mar 22, 2024 | 14.16 | 14.30 | 14.15 | 14.18 | 703,119 | +0.05(+0.35%) |
Mar 21, 2024 | 14.21 | 14.22 | 14.06 | 14.13 | 909,484 | +0.31(+2.21%) |
Mar 20, 2024 | 13.76 | 13.82 | 13.55 | 13.82 | 1,269,437 | -0.02(-0.14%) |
Mar 19, 2024 | 13.82 | 13.88 | 13.76 | 13.84 | 1,079,467 | -0.16(-1.13%) |
Mar 18, 2024 | 14.05 | 14.07 | 13.98 | 14.00 | 542,728 | -0.05(-0.35%) |
Mar 15, 2024 | 14.15 | 14.21 | 14.04 | 14.05 | 509,489 | -0.26(-1.79%) |
Mar 14, 2024 | 14.26 | 14.34 | 14.26 | 14.31 | 953,918 | +0.08(+0.56%) |
Mar 13, 2024 | 14.24 | 14.27 | 14.20 | 14.23 | 509,370 | -0.01(-0.07%) |
Mar 12, 2024 | 14.21 | 14.25 | 14.12 | 14.24 | 1,380,319 | -0.05(-0.35%) |
Mar 11, 2024 | 14.25 | 14.34 | 14.23 | 14.29 | 866,993 | -0.09(-0.62%) |
Mar 08, 2024 | 14.35 | 14.40 | 14.33 | 14.37 | 977,832 | +0.08(+0.55%) |
Mar 07, 2024 | 14.29 | 14.33 | 14.23 | 14.30 | 1,307,542 | +0.06(+0.42%) |
Mar 06, 2024 | 14.28 | 14.32 | 14.18 | 14.24 | 877,835 | +0.06(+0.42%) |
Mar 05, 2024 | 14.26 | 14.31 | 14.18 | 14.18 | 778,251 | -0.04(-0.28%) |
Mar 04, 2024 | 14.20 | 14.29 | 14.19 | 14.22 | 848,210 | -0.01(-0.07%) |
Mar 01, 2024 | 14.13 | 14.25 | 14.04 | 14.23 | 825,770 | +0.09(+0.63%) |
Feb 29, 2024 | 14.34 | 14.36 | 14.12 | 14.14 | 1,085,802 | +0.04(+0.28%) |
Feb 28, 2024 | 14.04 | 14.17 | 14.04 | 14.10 | 612,848 | +0.08(+0.56%) |
Feb 27, 2024 | 14.08 | 14.12 | 14.00 | 14.02 | 463,035 | -0.21(-1.46%) |
Feb 26, 2024 | 14.27 | 14.34 | 14.18 | 14.23 | 889,882 | -0.14(-0.96%) |
Feb 23, 2024 | 14.39 | 14.49 | 14.34 | 14.36 | 1,427,540 | -0.01(-0.07%) |
Feb 22, 2024 | 14.53 | 14.64 | 14.36 | 14.37 | 1,924,552 | -0.02(-0.14%) |
Feb 21, 2024 | 14.55 | 14.55 | 14.27 | 14.39 | 1,437,883 | -0.39(-2.67%) |
Feb 20, 2024 | 15.12 | 15.15 | 14.76 | 14.79 | 2,594,698 | +0.40(+2.81%) |
Feb 16, 2024 | 14.41 | 14.47 | 14.32 | 14.38 | 805,905 | +0.19(+1.32%) |
Feb 15, 2024 | 14.12 | 14.22 | 14.10 | 14.20 | 503,668 | +0.19(+1.34%) |
Feb 14, 2024 | 13.97 | 14.01 | 13.91 | 14.01 | 591,608 | +0.10(+0.71%) |
Feb 13, 2024 | 14.02 | 14.04 | 13.87 | 13.91 | 869,249 | -0.10(-0.70%) |
Feb 12, 2024 | 13.80 | 14.01 | 13.79 | 14.01 | 860,856 | +0.26(+1.87%) |
Feb 09, 2024 | 13.78 | 13.81 | 13.71 | 13.75 | 424,278 | -0.03(-0.21%) |
Feb 08, 2024 | 14.04 | 14.04 | 13.77 | 13.78 | 644,624 | -0.28(-1.97%) |
Feb 07, 2024 | 14.06 | 14.17 | 14.04 | 14.06 | 586,197 | +0.07(+0.49%) |
Feb 06, 2024 | 13.92 | 13.99 | 13.90 | 13.99 | 1,412,142 | +0.08(+0.57%) |
Feb 05, 2024 | 13.95 | 13.97 | 13.87 | 13.91 | 1,431,307 | -0.14(-0.98%) |
Feb 02, 2024 | 14.08 | 14.29 | 14.02 | 14.05 | 1,552,554 | +0.28(+2.01%) |
Feb 01, 2024 | 13.64 | 13.82 | 13.60 | 13.77 | 1,509,150 | +0.75(+5.76%) |
Jan 31, 2024 | 12.99 | 13.15 | 12.99 | 13.02 | 1,130,834 | +0.08(+0.61%) |
Jan 30, 2024 | 12.93 | 13.01 | 12.88 | 12.94 | 1,208,983 | +0.00(+0.00%) |
Jan 29, 2024 | 12.90 | 12.95 | 12.88 | 12.94 | 790,566 | +0.04(+0.31%) |
Jan 26, 2024 | 12.85 | 12.98 | 12.85 | 12.90 | 635,258 | +0.24(+1.87%) |
Jan 25, 2024 | 12.66 | 12.68 | 12.56 | 12.67 | 670,831 | +0.18(+1.42%) |
Jan 24, 2024 | 12.57 | 12.60 | 12.48 | 12.49 | 692,690 | +0.00(+0.00%) |
Jan 23, 2024 | 12.46 | 12.50 | 12.40 | 12.49 | 823,997 | +0.03(+0.24%) |
Jan 22, 2024 | 12.46 | 12.53 | 12.45 | 12.46 | 513,446 | -0.03(-0.24%) |
Jan 19, 2024 | 12.42 | 12.50 | 12.38 | 12.49 | 913,721 | +0.05(+0.40%) |
Jan 18, 2024 | 12.43 | 12.49 | 12.39 | 12.44 | 888,928 | +0.20(+1.61%) |
Jan 17, 2024 | 12.16 | 12.28 | 12.16 | 12.24 | 569,978 | -0.01(-0.08%) |
Jan 16, 2024 | 12.26 | 12.33 | 12.22 | 12.25 | 693,999 | -0.44(-3.50%) |
Jan 12, 2024 | 12.75 | 12.80 | 12.69 | 12.70 | 609,652 | +0.02(+0.16%) |
Jan 11, 2024 | 12.63 | 12.74 | 12.61 | 12.68 | 714,398 | +0.01(+0.08%) |
Jan 10, 2024 | 12.62 | 12.69 | 12.60 | 12.67 | 521,732 | +0.07(+0.55%) |
Jan 09, 2024 | 12.66 | 12.67 | 12.54 | 12.60 | 842,510 | -0.12(-0.93%) |
Jan 08, 2024 | 12.71 | 12.77 | 12.63 | 12.72 | 680,243 | +0.04(+0.31%) |
Jan 05, 2024 | 12.63 | 12.72 | 12.62 | 12.68 | 747,991 | +0.04(+0.31%) |
Jan 04, 2024 | 12.77 | 12.77 | 12.63 | 12.64 | 847,352 | -0.15(-1.16%) |
Jan 03, 2024 | 12.77 | 12.80 | 12.71 | 12.79 | 768,581 | -0.22(-1.67%) |