Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 13.69 | 13.80 | 13.68 | 13.69 | 144,041 | -0.04(-0.29%) |
May 17, 2024 | 13.82 | 13.82 | 13.68 | 13.73 | 133,914 | -0.06(-0.44%) |
May 16, 2024 | 13.71 | 13.82 | 13.71 | 13.79 | 69,336 | +0.06(+0.44%) |
May 15, 2024 | 13.81 | 13.81 | 13.71 | 13.73 | 59,594 | +0.04(+0.29%) |
May 14, 2024 | 13.73 | 13.79 | 13.62 | 13.69 | 68,239 | +0.02(+0.15%) |
May 13, 2024 | 13.79 | 13.79 | 13.62 | 13.67 | 96,546 | -0.09(-0.65%) |
May 10, 2024 | 13.88 | 13.88 | 13.72 | 13.76 | 53,071 | -0.13(-0.94%) |
May 09, 2024 | 13.75 | 13.92 | 13.72 | 13.89 | 106,536 | +0.13(+0.94%) |
May 08, 2024 | 13.75 | 13.88 | 13.67 | 13.76 | 73,722 | -0.03(-0.22%) |
May 07, 2024 | 13.73 | 13.94 | 13.69 | 13.79 | 97,948 | +0.06(+0.44%) |
May 06, 2024 | 13.69 | 13.78 | 13.62 | 13.73 | 89,359 | +0.13(+0.94%) |
May 03, 2024 | 13.82 | 13.84 | 13.52 | 13.60 | 68,446 | -0.04(-0.29%) |
May 02, 2024 | 13.60 | 13.73 | 13.57 | 13.64 | 70,197 | +0.08(+0.58%) |
May 01, 2024 | 13.58 | 13.71 | 13.51 | 13.56 | 102,861 | -0.05(-0.36%) |
Apr 30, 2024 | 13.52 | 13.70 | 13.50 | 13.61 | 75,318 | +0.07(+0.51%) |
Apr 29, 2024 | 13.58 | 13.66 | 13.51 | 13.54 | 49,930 | +0.05(+0.36%) |
Apr 26, 2024 | 13.59 | 13.68 | 13.48 | 13.49 | 41,309 | -0.04(-0.29%) |
Apr 25, 2024 | 13.53 | 13.62 | 13.45 | 13.53 | 71,039 | -0.05(-0.36%) |
Apr 24, 2024 | 13.56 | 13.65 | 13.54 | 13.58 | 51,331 | -0.06(-0.43%) |
Apr 23, 2024 | 13.64 | 13.76 | 13.58 | 13.64 | 50,644 | +0.00(+0.00%) |
Apr 22, 2024 | 13.54 | 13.69 | 13.51 | 13.64 | 101,452 | +0.12(+0.87%) |
Apr 19, 2024 | 13.29 | 13.55 | 13.24 | 13.52 | 91,911 | +0.29(+2.15%) |
Apr 18, 2024 | 13.28 | 13.36 | 13.19 | 13.24 | 114,223 | -0.03(-0.22%) |
Apr 17, 2024 | 13.41 | 13.47 | 13.27 | 13.27 | 88,168 | -0.14(-1.03%) |
Apr 16, 2024 | 13.36 | 13.48 | 13.27 | 13.41 | 106,912 | +0.05(+0.37%) |
Apr 15, 2024 | 13.54 | 13.55 | 13.36 | 13.36 | 99,994 | -0.08(-0.59%) |
Apr 12, 2024 | 13.47 | 13.56 | 13.40 | 13.44 | 68,109 | -0.10(-0.73%) |
Apr 11, 2024 | 13.48 | 13.61 | 13.42 | 13.53 | 66,586 | +0.09(+0.66%) |
Apr 10, 2024 | 13.61 | 13.65 | 13.44 | 13.45 | 164,801 | -0.38(-2.77%) |
Apr 09, 2024 | 13.76 | 13.89 | 13.76 | 13.83 | 91,499 | +0.04(+0.29%) |
Apr 08, 2024 | 13.76 | 13.82 | 13.69 | 13.79 | 60,593 | +0.08(+0.57%) |
Apr 05, 2024 | 13.66 | 13.73 | 13.62 | 13.71 | 103,450 | +0.03(+0.21%) |
Apr 04, 2024 | 13.83 | 13.85 | 13.64 | 13.68 | 100,975 | -0.05(-0.36%) |
Apr 03, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 61,358 | +0.02(+0.14%) |
Apr 02, 2024 | 13.87 | 13.92 | 13.68 | 13.71 | 130,454 | -0.27(-1.90%) |
Apr 01, 2024 | 14.07 | 14.07 | 13.97 | 13.98 | 53,114 | -0.10(-0.70%) |
Mar 28, 2024 | 14.04 | 14.19 | 14.03 | 14.07 | 146,838 | +0.08(+0.56%) |
Mar 27, 2024 | 13.81 | 14.00 | 13.81 | 14.00 | 91,042 | +0.28(+2.01%) |
Mar 26, 2024 | 13.90 | 13.90 | 13.72 | 13.72 | 56,579 | -0.08(-0.57%) |
Mar 25, 2024 | 13.79 | 13.88 | 13.77 | 13.80 | 92,182 | -0.01(-0.07%) |
Mar 22, 2024 | 13.95 | 13.99 | 13.79 | 13.81 | 63,622 | -0.14(-0.99%) |
Mar 21, 2024 | 13.87 | 14.02 | 13.86 | 13.95 | 93,033 | +0.08(+0.57%) |
Mar 20, 2024 | 13.71 | 13.96 | 13.71 | 13.87 | 80,439 | +0.11(+0.79%) |
Mar 19, 2024 | 13.68 | 13.80 | 13.68 | 13.76 | 54,129 | +0.05(+0.36%) |
Mar 18, 2024 | 13.76 | 13.80 | 13.68 | 13.71 | 46,604 | -0.05(-0.36%) |
Mar 15, 2024 | 13.66 | 13.80 | 13.59 | 13.76 | 143,804 | +0.04(+0.29%) |
Mar 14, 2024 | 13.86 | 13.86 | 13.62 | 13.72 | 112,410 | -0.15(-1.06%) |
Mar 13, 2024 | 13.84 | 13.94 | 13.80 | 13.87 | 83,208 | +0.02(+0.14%) |
Mar 12, 2024 | 13.89 | 13.96 | 13.79 | 13.85 | 58,235 | -0.07(-0.49%) |
Mar 11, 2024 | 13.86 | 13.96 | 13.79 | 13.92 | 83,850 | +0.10(+0.71%) |
Mar 08, 2024 | 13.86 | 13.92 | 13.72 | 13.82 | 88,512 | +0.07(+0.50%) |
Mar 07, 2024 | 13.82 | 13.84 | 13.67 | 13.75 | 91,300 | -0.05(-0.36%) |
Mar 06, 2024 | 14.01 | 14.08 | 13.75 | 13.80 | 70,487 | -0.16(-1.13%) |
Mar 05, 2024 | 14.08 | 14.14 | 13.96 | 13.96 | 87,034 | -0.19(-1.32%) |
Mar 04, 2024 | 14.10 | 14.18 | 14.05 | 14.14 | 135,471 | +0.10(+0.70%) |