Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.86 | 14.86 | 14.80 | 14.86 | 229 | +0.12(+0.82%) |
May 30, 2024 | 14.72 | 14.75 | 14.69 | 14.74 | 465 | +0.08(+0.54%) |
May 29, 2024 | 14.71 | 14.71 | 14.66 | 14.66 | 349 | -0.22(-1.51%) |
May 28, 2024 | 14.86 | 14.88 | 14.84 | 14.88 | 502 | +0.05(+0.31%) |
May 24, 2024 | 14.85 | 14.86 | 14.81 | 14.84 | 1,868 | +0.11(+0.73%) |
May 23, 2024 | 14.79 | 14.80 | 14.69 | 14.73 | 2,626 | -0.16(-1.10%) |
May 22, 2024 | 14.91 | 14.93 | 14.88 | 14.89 | 7,961 | -0.21(-1.38%) |
May 21, 2024 | 15.06 | 15.10 | 15.01 | 15.10 | 427 | +0.00(+0.00%) |
May 20, 2024 | 15.09 | 15.13 | 15.05 | 15.10 | 1,662 | +0.02(+0.13%) |
May 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | +0.06(+0.40%) |
May 16, 2024 | 15.00 | 15.09 | 15.00 | 15.02 | 1,787 | -0.08(-0.53%) |
May 15, 2024 | 14.99 | 15.10 | 14.99 | 15.10 | 2,169 | +0.21(+1.40%) |
May 14, 2024 | 14.90 | 14.95 | 14.86 | 14.89 | 1,362 | -0.02(-0.13%) |
May 13, 2024 | 14.86 | 14.91 | 14.85 | 14.91 | 992 | +0.14(+0.96%) |
May 10, 2024 | 14.81 | 14.82 | 14.73 | 14.77 | 5,496 | -0.01(-0.09%) |
May 09, 2024 | 14.63 | 14.78 | 14.63 | 14.78 | 1,642 | +0.25(+1.71%) |
May 08, 2024 | 14.57 | 14.57 | 14.53 | 14.53 | 248 | -0.12(-0.81%) |
May 07, 2024 | 14.59 | 14.66 | 14.59 | 14.65 | 3,570 | +0.05(+0.34%) |
May 06, 2024 | 14.67 | 14.67 | 14.56 | 14.60 | 525 | +0.16(+1.14%) |
May 03, 2024 | 14.44 | 14.44 | 14.42 | 14.44 | 2,234 | +0.13(+0.92%) |
May 02, 2024 | 14.31 | 14.31 | 14.28 | 14.31 | 408 | +0.13(+0.91%) |
May 01, 2024 | 14.19 | 14.19 | 14.11 | 14.18 | 507 | +0.02(+0.12%) |
Apr 30, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 366 | -0.19(-1.29%) |
Apr 29, 2024 | 14.31 | 14.37 | 14.31 | 14.35 | 4,260 | +0.11(+0.77%) |
Apr 26, 2024 | 14.35 | 14.35 | 14.24 | 14.24 | 427 | -0.06(-0.42%) |
Apr 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 103 | +0.07(+0.46%) |
Apr 24, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 123 | -0.05(-0.32%) |
Apr 23, 2024 | 14.33 | 14.33 | 14.26 | 14.28 | 417 | +0.09(+0.63%) |
Apr 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 33 | +0.17(+1.20%) |
Apr 19, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 100 | +0.00(+0.00%) |
Apr 18, 2024 | 14.00 | 14.02 | 14.00 | 14.02 | 446 | +0.03(+0.21%) |
Apr 17, 2024 | 14.00 | 14.00 | 13.99 | 13.99 | 432 | +0.03(+0.21%) |
Apr 16, 2024 | 13.90 | 13.98 | 13.90 | 13.96 | 941 | -0.10(-0.70%) |
Apr 15, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 75 | -0.13(-0.91%) |
Apr 12, 2024 | 14.31 | 14.31 | 14.19 | 14.19 | 749 | -0.18(-1.24%) |
Apr 11, 2024 | 14.43 | 14.45 | 14.34 | 14.37 | 1,693 | +0.07(+0.48%) |
Apr 10, 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 252 | -0.26(-1.77%) |
Apr 09, 2024 | 14.56 | 14.56 | 14.52 | 14.56 | 2,259 | +0.07(+0.48%) |
Apr 08, 2024 | 14.51 | 14.51 | 14.49 | 14.49 | 444 | +0.02(+0.14%) |
Apr 05, 2024 | 14.32 | 14.47 | 14.32 | 14.47 | 3,889 | +0.07(+0.52%) |
Apr 04, 2024 | 14.57 | 14.65 | 14.39 | 14.39 | 5,740 | -0.12(-0.85%) |
Apr 03, 2024 | 14.41 | 14.52 | 14.41 | 14.52 | 259,998 | +0.13(+0.88%) |
Apr 02, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 89 | +0.01(+0.07%) |
Apr 01, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 595 | -0.07(-0.48%) |
Mar 28, 2024 | 14.46 | 14.46 | 14.40 | 14.45 | 554 | +0.02(+0.13%) |
Mar 27, 2024 | 14.32 | 14.43 | 14.32 | 14.43 | 1,823 | +0.12(+0.83%) |
Mar 26, 2024 | 14.31 | 14.35 | 14.31 | 14.31 | 3,494 | -0.06(-0.45%) |
Mar 25, 2024 | 14.41 | 14.41 | 14.37 | 14.37 | 4,283 | -0.01(-0.10%) |
Mar 22, 2024 | 14.38 | 14.39 | 14.38 | 14.39 | 1,246 | +0.01(+0.07%) |
Mar 21, 2024 | 14.34 | 14.38 | 14.34 | 14.38 | 259 | -0.01(-0.07%) |
Mar 20, 2024 | 14.17 | 14.39 | 14.17 | 14.39 | 965 | +0.17(+1.18%) |
Mar 19, 2024 | 14.18 | 14.35 | 14.18 | 14.22 | 1,757 | -0.03(-0.21%) |
Mar 18, 2024 | 14.25 | 14.25 | 14.21 | 14.25 | 781 | +0.04(+0.28%) |
Mar 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 101 | -0.04(-0.28%) |
Mar 14, 2024 | 14.28 | 14.28 | 14.17 | 14.25 | 3,752 | -0.09(-0.62%) |
Mar 13, 2024 | 14.36 | 14.36 | 14.31 | 14.34 | 2,827 | +0.01(+0.10%) |
Mar 12, 2024 | 14.30 | 14.32 | 14.30 | 14.32 | 1,446 | +0.06(+0.45%) |
Mar 11, 2024 | 14.22 | 14.26 | 14.22 | 14.26 | 594 | +0.01(+0.07%) |
Mar 08, 2024 | 14.37 | 14.37 | 14.21 | 14.25 | 713 | +0.01(+0.07%) |
Mar 07, 2024 | 14.18 | 14.24 | 14.18 | 14.24 | 351 | +0.18(+1.26%) |
Mar 06, 2024 | 14.04 | 14.06 | 14.04 | 14.06 | 424 | +0.19(+1.34%) |
Mar 05, 2024 | 13.86 | 13.88 | 13.86 | 13.88 | 956 | +0.03(+0.20%) |
Mar 04, 2024 | 13.87 | 13.90 | 13.84 | 13.85 | 770 | -0.14(-0.98%) |