Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.39 | 14.71 | 14.31 | 14.32 | 57,794 | +0.00(+0.00%) |
May 30, 2024 | 14.08 | 14.44 | 13.81 | 14.32 | 37,243 | +0.26(+1.84%) |
May 29, 2024 | 14.15 | 14.17 | 13.95 | 14.07 | 48,545 | -0.08(-0.56%) |
May 28, 2024 | 14.28 | 14.43 | 14.15 | 14.15 | 28,789 | -0.12(-0.84%) |
May 24, 2024 | 14.23 | 14.30 | 14.16 | 14.27 | 51,428 | +0.07(+0.49%) |
May 23, 2024 | 14.24 | 14.37 | 14.20 | 14.20 | 31,739 | +0.02(+0.14%) |
May 22, 2024 | 14.34 | 14.60 | 14.16 | 14.18 | 32,213 | -0.20(-1.39%) |
May 21, 2024 | 14.46 | 14.53 | 14.32 | 14.37 | 37,568 | -0.13(-0.89%) |
May 20, 2024 | 14.80 | 14.80 | 14.47 | 14.50 | 66,211 | -0.44(-2.94%) |
May 17, 2024 | 14.87 | 15.23 | 14.87 | 14.94 | 53,826 | +0.16(+1.08%) |
May 16, 2024 | 14.72 | 14.87 | 14.58 | 14.78 | 52,022 | +0.14(+0.95%) |
May 15, 2024 | 14.82 | 14.88 | 14.48 | 14.64 | 66,440 | +0.20(+1.38%) |
May 14, 2024 | 14.54 | 14.61 | 14.39 | 14.44 | 68,102 | -0.01(-0.07%) |
May 13, 2024 | 14.40 | 14.63 | 14.36 | 14.45 | 67,555 | +0.06(+0.42%) |
May 10, 2024 | 14.54 | 14.68 | 14.36 | 14.39 | 31,874 | -0.12(-0.83%) |
May 09, 2024 | 14.18 | 14.55 | 14.08 | 14.51 | 33,630 | +0.38(+2.68%) |
May 08, 2024 | 14.56 | 14.57 | 13.81 | 14.14 | 99,550 | +0.54(+3.96%) |
May 07, 2024 | 13.46 | 13.65 | 13.46 | 13.60 | 116,908 | +0.12(+0.89%) |
May 06, 2024 | 13.46 | 13.66 | 13.46 | 13.48 | 101,792 | +0.02(+0.15%) |
May 03, 2024 | 13.47 | 13.65 | 13.42 | 13.46 | 113,578 | -0.02(-0.15%) |
May 02, 2024 | 13.43 | 13.56 | 13.23 | 13.48 | 161,609 | +0.21(+1.58%) |
May 01, 2024 | 12.92 | 13.28 | 12.90 | 13.27 | 166,884 | +0.36(+2.78%) |
Apr 30, 2024 | 13.13 | 13.13 | 12.81 | 12.91 | 70,734 | -0.18(-1.37%) |
Apr 29, 2024 | 13.62 | 13.62 | 13.05 | 13.09 | 183,601 | -0.54(-3.96%) |
Apr 26, 2024 | 13.78 | 13.78 | 13.59 | 13.63 | 54,280 | -0.06(-0.44%) |
Apr 25, 2024 | 13.51 | 13.95 | 13.49 | 13.69 | 74,441 | +0.17(+1.26%) |
Apr 24, 2024 | 13.20 | 13.57 | 13.20 | 13.52 | 98,964 | +0.25(+1.88%) |
Apr 23, 2024 | 13.16 | 13.42 | 13.16 | 13.27 | 78,671 | +0.04(+0.30%) |
Apr 22, 2024 | 13.28 | 13.48 | 13.14 | 13.23 | 125,053 | +0.08(+0.61%) |
Apr 19, 2024 | 13.38 | 13.51 | 13.15 | 13.15 | 93,637 | -0.27(-2.01%) |
Apr 18, 2024 | 13.57 | 13.72 | 13.42 | 13.42 | 50,905 | -0.06(-0.44%) |
Apr 17, 2024 | 13.85 | 13.88 | 13.45 | 13.48 | 51,219 | -0.27(-1.96%) |
Apr 16, 2024 | 13.31 | 13.77 | 13.21 | 13.75 | 74,393 | +0.41(+3.07%) |
Apr 15, 2024 | 13.45 | 13.68 | 13.34 | 13.34 | 41,334 | -0.11(-0.82%) |
Apr 12, 2024 | 13.49 | 13.63 | 13.36 | 13.45 | 36,493 | -0.12(-0.88%) |
Apr 11, 2024 | 13.55 | 13.62 | 13.41 | 13.57 | 36,500 | +0.03(+0.22%) |
Apr 10, 2024 | 13.41 | 13.69 | 13.41 | 13.54 | 46,635 | +0.00(+0.00%) |
Apr 09, 2024 | 14.03 | 14.03 | 13.51 | 13.54 | 52,584 | -0.35(-2.52%) |
Apr 08, 2024 | 13.71 | 14.12 | 13.71 | 13.89 | 76,301 | +0.21(+1.53%) |
Apr 05, 2024 | 13.64 | 13.87 | 13.41 | 13.68 | 52,271 | +0.05(+0.37%) |
Apr 04, 2024 | 13.72 | 14.11 | 13.55 | 13.63 | 69,357 | -0.07(-0.51%) |
Apr 03, 2024 | 13.73 | 14.02 | 13.62 | 13.70 | 59,413 | -0.10(-0.72%) |
Apr 02, 2024 | 13.14 | 13.90 | 13.12 | 13.80 | 144,655 | +0.50(+3.75%) |
Apr 01, 2024 | 13.52 | 13.52 | 13.18 | 13.30 | 78,006 | -0.22(-1.62%) |
Mar 28, 2024 | 13.58 | 13.39 | 13.38 | 13.52 | 154,340 | +0.33(+2.50%) |
Mar 27, 2024 | 12.56 | 13.57 | 12.56 | 13.19 | 198,983 | +0.62(+4.97%) |
Mar 26, 2024 | 12.74 | 12.78 | 12.45 | 12.56 | 112,385 | -0.22(-1.73%) |
Mar 25, 2024 | 12.82 | 12.97 | 12.73 | 12.78 | 74,908 | -0.02(-0.15%) |
Mar 22, 2024 | 12.95 | 12.98 | 12.79 | 12.80 | 33,519 | -0.15(-1.19%) |
Mar 21, 2024 | 12.83 | 13.01 | 12.76 | 12.96 | 48,143 | +0.23(+1.81%) |
Mar 20, 2024 | 12.37 | 12.84 | 12.37 | 12.73 | 90,241 | +0.33(+2.64%) |
Mar 19, 2024 | 12.42 | 12.50 | 12.32 | 12.40 | 46,022 | +0.00(+0.00%) |
Mar 18, 2024 | 12.83 | 12.83 | 12.35 | 12.40 | 73,526 | -0.43(-3.37%) |
Mar 15, 2024 | 12.26 | 12.85 | 12.26 | 12.83 | 146,103 | +0.42(+3.41%) |
Mar 14, 2024 | 12.74 | 12.74 | 12.24 | 12.41 | 44,379 | -0.12(-0.92%) |
Mar 13, 2024 | 12.69 | 12.69 | 12.35 | 12.52 | 60,356 | +0.39(+3.25%) |
Mar 12, 2024 | 12.15 | 12.46 | 11.88 | 12.13 | 70,196 | +0.12(+0.96%) |
Mar 11, 2024 | 12.02 | 12.11 | 11.97 | 12.01 | 24,797 | -0.12(-0.95%) |
Mar 08, 2024 | 12.49 | 12.75 | 12.00 | 12.13 | 40,280 | -0.25(-2.02%) |
Mar 07, 2024 | 11.93 | 12.40 | 11.88 | 12.38 | 40,443 | +0.41(+3.45%) |
Mar 06, 2024 | 11.95 | 12.09 | 11.84 | 11.97 | 37,061 | +0.03(+0.24%) |
Mar 05, 2024 | 11.66 | 12.01 | 11.63 | 11.94 | 54,121 | +0.33(+2.81%) |
Mar 04, 2024 | 11.51 | 12.16 | 11.36 | 11.61 | 109,639 | +0.20(+1.77%) |