Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.49 | 14.49 | 14.41 | 14.41 | 22,037 | -0.07(-0.48%) |
May 15, 2024 | 14.43 | 14.48 | 14.40 | 14.48 | 28,177 | +0.14(+0.96%) |
May 14, 2024 | 14.30 | 14.34 | 14.26 | 14.34 | 34,747 | +0.09(+0.64%) |
May 13, 2024 | 14.33 | 14.34 | 14.24 | 14.25 | 513,361 | -0.02(-0.14%) |
May 10, 2024 | 14.30 | 14.30 | 14.24 | 14.27 | 37,577 | +0.02(+0.14%) |
May 09, 2024 | 14.18 | 14.25 | 14.17 | 14.25 | 35,553 | +0.07(+0.49%) |
May 08, 2024 | 14.14 | 14.19 | 14.11 | 14.18 | 16,417 | +0.01(+0.07%) |
May 07, 2024 | 14.17 | 14.20 | 14.14 | 14.17 | 26,166 | +0.04(+0.28%) |
May 06, 2024 | 14.04 | 14.13 | 14.04 | 14.13 | 34,169 | +0.14(+0.98%) |
May 03, 2024 | 13.98 | 14.01 | 13.93 | 13.99 | 19,110 | +0.15(+1.06%) |
May 02, 2024 | 13.77 | 13.87 | 13.74 | 13.85 | 15,049 | +0.05(+0.33%) |
May 01, 2024 | 13.88 | 13.90 | 13.75 | 13.80 | 21,202 | -0.06(-0.40%) |
Apr 30, 2024 | 14.01 | 14.01 | 13.86 | 13.86 | 58,809 | -0.14(-1.03%) |
Apr 29, 2024 | 14.00 | 14.01 | 13.95 | 14.00 | 42,360 | +0.06(+0.47%) |
Apr 26, 2024 | 13.98 | 14.00 | 13.94 | 13.94 | 128,794 | +0.01(+0.04%) |
Apr 25, 2024 | 13.83 | 13.94 | 13.82 | 13.93 | 13,135 | -0.03(-0.21%) |
Apr 24, 2024 | 13.94 | 13.96 | 13.90 | 13.96 | 13,478 | +0.05(+0.36%) |
Apr 23, 2024 | 13.81 | 13.93 | 13.81 | 13.91 | 45,704 | +0.14(+1.02%) |
Apr 22, 2024 | 13.65 | 13.83 | 13.65 | 13.77 | 19,202 | +0.14(+1.03%) |
Apr 19, 2024 | 13.67 | 13.68 | 13.59 | 13.63 | 316,499 | +0.01(+0.07%) |
Apr 18, 2024 | 13.67 | 13.72 | 13.61 | 13.62 | 13,365 | -0.06(-0.44%) |
Apr 17, 2024 | 13.80 | 13.80 | 13.65 | 13.68 | 29,516 | -0.06(-0.44%) |
Apr 16, 2024 | 13.75 | 13.79 | 13.70 | 13.74 | 15,426 | -0.04(-0.25%) |
Apr 15, 2024 | 14.05 | 14.05 | 13.75 | 13.78 | 46,308 | -0.13(-0.97%) |
Apr 12, 2024 | 13.98 | 14.03 | 13.87 | 13.91 | 44,653 | -0.20(-1.42%) |
Apr 11, 2024 | 14.15 | 14.16 | 14.00 | 14.11 | 24,015 | +0.00(+0.00%) |
Apr 10, 2024 | 14.18 | 14.21 | 14.06 | 14.11 | 58,233 | -0.22(-1.54%) |
Apr 09, 2024 | 14.43 | 14.43 | 14.20 | 14.33 | 51,033 | -0.01(-0.07%) |
Apr 08, 2024 | 14.30 | 14.34 | 14.27 | 14.34 | 88,701 | +0.07(+0.49%) |
Apr 05, 2024 | 14.19 | 14.30 | 14.17 | 14.27 | 29,914 | +0.11(+0.78%) |
Apr 04, 2024 | 14.45 | 14.45 | 14.14 | 14.16 | 18,665 | -0.17(-1.19%) |
Apr 03, 2024 | 14.26 | 14.36 | 14.26 | 14.33 | 56,654 | +0.03(+0.21%) |
Apr 02, 2024 | 14.33 | 14.33 | 14.23 | 14.30 | 28,413 | -0.13(-0.90%) |
Apr 01, 2024 | 14.53 | 14.53 | 14.40 | 14.43 | 34,855 | -0.08(-0.54%) |
Mar 28, 2024 | 14.47 | 14.54 | 14.47 | 14.51 | 29,457 | +0.03(+0.21%) |
Mar 27, 2024 | 14.41 | 14.48 | 14.38 | 14.48 | 210,285 | +0.18(+1.25%) |
Mar 26, 2024 | 14.32 | 14.43 | 14.28 | 14.30 | 228,337 | -0.01(-0.07%) |
Mar 25, 2024 | 14.34 | 14.38 | 14.30 | 14.31 | 203,313 | -0.06(-0.41%) |
Mar 22, 2024 | 14.42 | 14.43 | 14.36 | 14.37 | 28,368 | -0.08(-0.56%) |
Mar 21, 2024 | 14.39 | 14.47 | 14.39 | 14.45 | 39,021 | +0.15(+1.05%) |
Mar 20, 2024 | 14.20 | 14.31 | 14.16 | 14.30 | 22,658 | +0.09(+0.63%) |
Mar 19, 2024 | 14.08 | 14.21 | 14.08 | 14.21 | 35,714 | +0.08(+0.56%) |
Mar 18, 2024 | 14.14 | 14.17 | 14.12 | 14.13 | 23,487 | +0.03(+0.21%) |
Mar 15, 2024 | 14.04 | 14.15 | 14.04 | 14.10 | 11,928 | -0.03(-0.21%) |
Mar 14, 2024 | 14.16 | 14.16 | 14.09 | 14.13 | 12,254 | -0.08(-0.56%) |
Mar 13, 2024 | 14.21 | 14.24 | 14.19 | 14.21 | 67,425 | +0.03(+0.23%) |
Mar 12, 2024 | 14.08 | 14.18 | 14.07 | 14.18 | 93,457 | +0.12(+0.83%) |
Mar 11, 2024 | 13.98 | 14.07 | 13.98 | 14.06 | 12,844 | +0.00(+0.00%) |
Mar 08, 2024 | 14.15 | 14.15 | 14.06 | 14.06 | 13,196 | -0.09(-0.63%) |
Mar 07, 2024 | 14.10 | 14.22 | 14.10 | 14.15 | 47,724 | +0.14(+1.00%) |
Mar 06, 2024 | 14.04 | 14.07 | 13.96 | 14.01 | 34,369 | +0.05(+0.35%) |
Mar 05, 2024 | 14.03 | 14.03 | 13.91 | 13.96 | 63,131 | -0.12(-0.85%) |
Mar 04, 2024 | 14.05 | 14.11 | 14.05 | 14.08 | 76,703 | -0.02(-0.14%) |