Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.51 | 14.59 | 14.27 | 14.33 | 773,708 | -0.22(-1.51%) |
May 15, 2024 | 14.33 | 14.59 | 14.15 | 14.55 | 1,506,540 | +0.55(+3.93%) |
May 14, 2024 | 14.00 | 14.31 | 13.86 | 14.00 | 724,623 | -0.09(-0.64%) |
May 13, 2024 | 14.16 | 14.26 | 14.03 | 14.09 | 592,119 | +0.08(+0.57%) |
May 10, 2024 | 14.03 | 14.20 | 14.00 | 14.01 | 618,133 | -0.04(-0.28%) |
May 09, 2024 | 13.94 | 14.26 | 13.78 | 14.05 | 892,854 | +0.27(+1.96%) |
May 08, 2024 | 13.97 | 14.03 | 13.73 | 13.78 | 558,850 | -0.21(-1.50%) |
May 07, 2024 | 14.13 | 14.15 | 13.91 | 13.99 | 673,031 | -0.01(-0.07%) |
May 06, 2024 | 13.79 | 14.01 | 13.73 | 14.00 | 540,319 | +0.27(+1.97%) |
May 03, 2024 | 14.15 | 14.16 | 13.71 | 13.73 | 727,640 | -0.24(-1.72%) |
May 02, 2024 | 13.95 | 14.02 | 13.89 | 13.97 | 245,875 | +0.09(+0.65%) |
May 01, 2024 | 13.79 | 14.12 | 13.70 | 13.88 | 954,825 | +0.15(+1.09%) |
Apr 30, 2024 | 13.86 | 14.01 | 13.73 | 13.73 | 229,712 | -0.14(-1.01%) |
Apr 29, 2024 | 13.68 | 14.01 | 13.68 | 13.87 | 426,820 | +0.19(+1.39%) |
Apr 26, 2024 | 13.70 | 13.92 | 13.61 | 13.68 | 317,233 | -0.01(-0.07%) |
Apr 25, 2024 | 13.60 | 13.71 | 13.35 | 13.69 | 300,079 | +0.00(+0.00%) |
Apr 24, 2024 | 13.58 | 13.81 | 13.58 | 13.69 | 412,190 | +0.07(+0.51%) |
Apr 23, 2024 | 13.31 | 13.72 | 13.31 | 13.62 | 733,387 | +0.37(+2.79%) |
Apr 22, 2024 | 13.19 | 13.27 | 13.02 | 13.25 | 404,718 | +0.04(+0.30%) |
Apr 19, 2024 | 13.42 | 13.56 | 13.04 | 13.21 | 868,568 | -0.21(-1.56%) |
Apr 18, 2024 | 13.05 | 13.46 | 12.92 | 13.42 | 1,164,092 | +0.41(+3.15%) |
Apr 17, 2024 | 13.00 | 13.23 | 12.98 | 13.01 | 696,741 | +0.01(+0.08%) |
Apr 16, 2024 | 13.19 | 13.25 | 12.81 | 13.00 | 872,789 | -0.25(-1.89%) |
Apr 15, 2024 | 13.63 | 13.63 | 13.21 | 13.25 | 642,443 | -0.38(-2.79%) |
Apr 12, 2024 | 13.18 | 13.64 | 13.02 | 13.63 | 1,606,974 | +0.37(+2.79%) |
Apr 11, 2024 | 13.20 | 13.37 | 13.04 | 13.26 | 655,056 | +0.08(+0.61%) |
Apr 10, 2024 | 13.65 | 13.65 | 13.09 | 13.18 | 823,271 | -0.61(-4.42%) |
Apr 09, 2024 | 13.64 | 13.88 | 13.60 | 13.79 | 584,808 | +0.16(+1.17%) |
Apr 08, 2024 | 13.70 | 13.77 | 13.52 | 13.63 | 593,919 | +0.01(+0.07%) |
Apr 05, 2024 | 13.77 | 13.89 | 13.57 | 13.62 | 482,368 | -0.20(-1.45%) |
Apr 04, 2024 | 14.16 | 14.21 | 13.75 | 13.82 | 977,165 | -0.16(-1.14%) |
Apr 03, 2024 | 14.17 | 14.43 | 13.85 | 13.98 | 2,320,640 | -0.12(-0.85%) |
Apr 02, 2024 | 14.43 | 14.59 | 14.04 | 14.10 | 1,208,626 | -0.39(-2.69%) |
Apr 01, 2024 | 14.90 | 14.90 | 14.30 | 14.49 | 2,652,887 | -0.26(-1.76%) |
Mar 28, 2024 | 14.35 | 14.90 | 14.25 | 14.75 | 1,381,271 | +0.39(+2.72%) |
Mar 27, 2024 | 14.31 | 14.54 | 14.22 | 14.36 | 751,038 | +0.12(+0.84%) |
Mar 26, 2024 | 14.54 | 14.59 | 13.97 | 14.24 | 1,166,381 | -0.08(-0.55%) |
Mar 25, 2024 | 13.71 | 14.40 | 13.69 | 14.32 | 1,434,864 | +0.63(+4.59%) |
Mar 22, 2024 | 14.17 | 14.33 | 13.45 | 13.69 | 1,090,176 | -0.25(-1.76%) |
Mar 21, 2024 | 13.86 | 14.08 | 13.76 | 13.94 | 906,000 | +0.14(+1.00%) |
Mar 20, 2024 | 13.58 | 13.84 | 13.46 | 13.80 | 728,402 | +0.14(+1.01%) |
Mar 19, 2024 | 13.58 | 13.90 | 13.51 | 13.66 | 1,009,247 | +0.07(+0.51%) |
Mar 18, 2024 | 13.36 | 13.65 | 13.35 | 13.59 | 956,714 | +0.24(+1.77%) |
Mar 15, 2024 | 13.55 | 13.75 | 13.30 | 13.36 | 5,905,802 | -0.21(-1.52%) |
Mar 14, 2024 | 13.61 | 13.61 | 13.40 | 13.56 | 553,385 | +0.04(+0.29%) |
Mar 13, 2024 | 13.51 | 13.67 | 13.46 | 13.52 | 442,856 | -0.06(-0.43%) |
Mar 12, 2024 | 13.63 | 13.68 | 13.46 | 13.58 | 486,777 | -0.03(-0.22%) |
Mar 11, 2024 | 13.58 | 13.70 | 13.46 | 13.61 | 716,236 | +0.04(+0.29%) |
Mar 08, 2024 | 13.54 | 13.61 | 13.47 | 13.57 | 371,538 | +0.01(+0.07%) |
Mar 07, 2024 | 13.60 | 13.76 | 13.49 | 13.56 | 333,654 | +0.05(+0.36%) |
Mar 06, 2024 | 13.61 | 13.81 | 13.43 | 13.51 | 450,286 | -0.04(-0.29%) |
Mar 05, 2024 | 13.56 | 13.77 | 13.37 | 13.55 | 370,659 | +0.04(+0.29%) |
Mar 04, 2024 | 13.38 | 13.57 | 13.27 | 13.51 | 375,685 | +0.07(+0.51%) |