Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.10 | 14.10 | 13.90 | 14.04 | 18,688 | -0.01(-0.07%) |
May 16, 2024 | 14.14 | 14.14 | 13.90 | 14.05 | 20,324 | +0.07(+0.50%) |
May 15, 2024 | 14.10 | 14.14 | 13.93 | 13.98 | 19,140 | +0.03(+0.22%) |
May 14, 2024 | 14.14 | 14.14 | 13.80 | 13.95 | 27,569 | -0.11(-0.78%) |
May 13, 2024 | 13.70 | 14.20 | 13.70 | 14.06 | 48,209 | +0.29(+2.07%) |
May 10, 2024 | 13.75 | 14.05 | 13.61 | 13.78 | 44,408 | +0.02(+0.11%) |
May 09, 2024 | 13.48 | 14.00 | 13.45 | 13.76 | 25,775 | +0.34(+2.53%) |
May 08, 2024 | 13.20 | 13.47 | 13.19 | 13.42 | 28,955 | +0.26(+1.98%) |
May 07, 2024 | 12.85 | 13.24 | 12.85 | 13.16 | 29,752 | +0.13(+1.00%) |
May 06, 2024 | 13.08 | 13.25 | 12.94 | 13.03 | 57,570 | -0.08(-0.61%) |
May 03, 2024 | 13.11 | 13.44 | 13.03 | 13.11 | 36,600 | -0.16(-1.21%) |
May 02, 2024 | 13.35 | 13.46 | 13.22 | 13.27 | 21,625 | +0.04(+0.30%) |
May 01, 2024 | 13.36 | 13.47 | 13.03 | 13.23 | 36,179 | -0.05(-0.38%) |
Apr 30, 2024 | 14.08 | 14.08 | 13.20 | 13.28 | 38,224 | -0.69(-4.94%) |
Apr 29, 2024 | 14.20 | 14.30 | 13.75 | 13.97 | 75,642 | -0.29(-2.06%) |
Apr 26, 2024 | 14.26 | 14.54 | 13.81 | 14.26 | 52,969 | -0.04(-0.28%) |
Apr 25, 2024 | 14.27 | 14.47 | 14.26 | 14.30 | 20,303 | -0.04(-0.28%) |
Apr 24, 2024 | 14.58 | 14.58 | 14.28 | 14.34 | 18,126 | -0.05(-0.34%) |
Apr 23, 2024 | 14.45 | 14.75 | 13.97 | 14.39 | 37,695 | -0.09(-0.62%) |
Apr 22, 2024 | 14.41 | 14.84 | 14.31 | 14.48 | 45,701 | +0.20(+1.43%) |
Apr 19, 2024 | 13.02 | 14.46 | 13.02 | 14.28 | 95,168 | +1.26(+9.70%) |
Apr 18, 2024 | 12.83 | 13.23 | 12.83 | 13.02 | 17,438 | -0.02(-0.15%) |
Apr 17, 2024 | 12.78 | 13.14 | 12.78 | 13.04 | 37,959 | +0.24(+1.86%) |
Apr 16, 2024 | 12.68 | 13.10 | 12.68 | 12.80 | 37,793 | +0.19(+1.49%) |
Apr 15, 2024 | 12.93 | 13.12 | 12.57 | 12.61 | 40,509 | -0.37(-2.82%) |
Apr 12, 2024 | 13.12 | 13.44 | 12.93 | 12.98 | 47,321 | -0.20(-1.50%) |
Apr 11, 2024 | 13.18 | 13.39 | 13.13 | 13.17 | 13,474 | +0.05(+0.38%) |
Apr 10, 2024 | 13.09 | 13.50 | 13.09 | 13.12 | 18,893 | -0.15(-1.12%) |
Apr 09, 2024 | 13.12 | 13.32 | 13.03 | 13.27 | 25,759 | +0.21(+1.59%) |
Apr 08, 2024 | 13.43 | 13.63 | 13.03 | 13.07 | 39,278 | -0.50(-3.65%) |
Apr 05, 2024 | 13.71 | 13.85 | 13.35 | 13.56 | 34,043 | -0.05(-0.36%) |
Apr 04, 2024 | 13.18 | 13.86 | 13.18 | 13.61 | 33,390 | +0.37(+2.77%) |
Apr 03, 2024 | 13.04 | 13.31 | 13.04 | 13.24 | 28,209 | +0.14(+1.06%) |
Apr 02, 2024 | 13.16 | 13.37 | 12.92 | 13.11 | 49,981 | -0.30(-2.22%) |
Apr 01, 2024 | 12.88 | 13.49 | 12.71 | 13.40 | 65,245 | +0.49(+3.76%) |
Mar 28, 2024 | 13.00 | 13.42 | 12.90 | 12.92 | 51,479 | -0.06(-0.46%) |
Mar 27, 2024 | 13.04 | 13.17 | 12.62 | 12.98 | 31,247 | -0.29(-2.17%) |
Mar 26, 2024 | 13.85 | 13.85 | 13.21 | 13.26 | 28,600 | -0.58(-4.21%) |
Mar 25, 2024 | 13.20 | 14.12 | 13.12 | 13.85 | 55,837 | +0.88(+6.79%) |
Mar 22, 2024 | 12.38 | 13.02 | 12.36 | 12.97 | 80,481 | +0.48(+3.88%) |
Mar 21, 2024 | 12.89 | 13.17 | 12.36 | 12.48 | 141,593 | -0.41(-3.15%) |
Mar 20, 2024 | 14.63 | 14.63 | 12.76 | 12.89 | 194,093 | -1.85(-12.55%) |
Mar 19, 2024 | 15.35 | 15.35 | 14.74 | 14.74 | 134,673 | -0.60(-3.93%) |
Mar 18, 2024 | 16.91 | 17.01 | 14.19 | 15.34 | 193,863 | -1.58(-9.35%) |
Mar 15, 2024 | 16.94 | 17.11 | 16.77 | 16.92 | 17,019 | -0.17(-0.98%) |
Mar 14, 2024 | 16.97 | 17.09 | 16.82 | 17.09 | 17,342 | +0.21(+1.23%) |
Mar 13, 2024 | 16.94 | 17.00 | 16.83 | 16.88 | 18,412 | +0.08(+0.47%) |
Mar 12, 2024 | 16.48 | 16.90 | 16.48 | 16.81 | 15,368 | +0.33(+1.98%) |
Mar 11, 2024 | 16.41 | 16.78 | 16.41 | 16.48 | 32,420 | +0.06(+0.36%) |
Mar 08, 2024 | 16.50 | 16.80 | 16.41 | 16.42 | 35,777 | -0.17(-1.02%) |
Mar 07, 2024 | 16.82 | 16.93 | 16.59 | 16.59 | 22,104 | -0.25(-1.46%) |
Mar 06, 2024 | 16.85 | 16.96 | 16.84 | 16.84 | 9,682 | -0.01(-0.06%) |
Mar 05, 2024 | 16.70 | 16.91 | 16.70 | 16.84 | 13,362 | +0.12(+0.71%) |
Mar 04, 2024 | 16.90 | 17.16 | 16.73 | 16.73 | 33,142 | -0.16(-0.94%) |