Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.65 | 15.87 | 15.23 | 15.27 | 372,754 | -0.34(-2.18%) |
May 16, 2024 | 15.39 | 16.00 | 15.34 | 15.61 | 427,717 | +0.25(+1.63%) |
May 15, 2024 | 14.56 | 16.52 | 14.36 | 15.36 | 1,269,935 | +1.22(+8.63%) |
May 14, 2024 | 14.32 | 14.81 | 13.64 | 14.14 | 974,195 | +0.47(+3.44%) |
May 13, 2024 | 14.02 | 14.60 | 13.50 | 13.67 | 392,358 | -0.14(-1.01%) |
May 10, 2024 | 13.95 | 14.00 | 13.32 | 13.81 | 487,214 | +0.00(+0.00%) |
May 09, 2024 | 13.50 | 14.10 | 13.29 | 13.81 | 417,228 | +0.40(+2.98%) |
May 08, 2024 | 13.71 | 13.89 | 13.07 | 13.41 | 222,542 | -0.38(-2.76%) |
May 07, 2024 | 14.00 | 14.12 | 12.94 | 13.79 | 322,966 | +0.00(+0.00%) |
May 06, 2024 | 14.09 | 14.33 | 13.71 | 13.79 | 306,975 | -0.19(-1.36%) |
May 03, 2024 | 13.80 | 14.09 | 13.58 | 13.98 | 302,700 | +0.73(+5.51%) |
May 02, 2024 | 12.84 | 13.33 | 12.68 | 13.25 | 244,896 | +0.59(+4.66%) |
May 01, 2024 | 11.82 | 12.88 | 11.73 | 12.66 | 691,014 | +0.84(+7.11%) |
Apr 30, 2024 | 11.86 | 12.15 | 11.78 | 11.82 | 509,837 | -0.27(-2.23%) |
Apr 29, 2024 | 11.99 | 12.48 | 11.73 | 12.09 | 262,795 | +0.28(+2.37%) |
Apr 26, 2024 | 12.02 | 12.06 | 11.73 | 11.81 | 366,715 | -0.07(-0.59%) |
Apr 25, 2024 | 11.68 | 11.90 | 11.21 | 11.88 | 610,667 | -0.02(-0.17%) |
Apr 24, 2024 | 12.55 | 12.58 | 11.73 | 11.90 | 368,691 | -0.62(-4.95%) |
Apr 23, 2024 | 12.58 | 12.88 | 12.49 | 12.52 | 243,871 | -0.08(-0.63%) |
Apr 22, 2024 | 12.55 | 12.80 | 12.37 | 12.60 | 211,566 | +0.08(+0.64%) |
Apr 19, 2024 | 12.14 | 12.55 | 12.00 | 12.52 | 306,228 | +0.33(+2.71%) |
Apr 18, 2024 | 12.81 | 12.99 | 12.00 | 12.19 | 357,215 | -0.67(-5.21%) |
Apr 17, 2024 | 13.29 | 13.29 | 12.84 | 12.86 | 267,216 | -0.40(-3.02%) |
Apr 16, 2024 | 13.40 | 13.66 | 13.22 | 13.26 | 427,232 | -0.29(-2.14%) |
Apr 15, 2024 | 14.15 | 14.15 | 13.47 | 13.55 | 267,556 | -0.60(-4.24%) |
Apr 12, 2024 | 14.33 | 14.57 | 14.00 | 14.15 | 214,720 | -0.32(-2.21%) |
Apr 11, 2024 | 14.28 | 14.71 | 14.09 | 14.47 | 244,542 | +0.32(+2.26%) |
Apr 10, 2024 | 14.34 | 14.39 | 13.93 | 14.15 | 343,387 | -0.77(-5.16%) |
Apr 09, 2024 | 14.73 | 15.18 | 14.73 | 14.92 | 182,598 | +0.20(+1.36%) |
Apr 08, 2024 | 14.69 | 14.85 | 14.52 | 14.72 | 168,572 | +0.07(+0.48%) |
Apr 05, 2024 | 14.50 | 14.98 | 14.27 | 14.65 | 264,778 | +0.10(+0.69%) |
Apr 04, 2024 | 14.70 | 15.20 | 14.42 | 14.55 | 406,844 | +0.12(+0.83%) |
Apr 03, 2024 | 14.52 | 14.62 | 14.27 | 14.43 | 494,324 | -0.25(-1.70%) |
Apr 02, 2024 | 14.51 | 14.68 | 14.29 | 14.68 | 284,472 | -0.13(-0.88%) |
Apr 01, 2024 | 14.97 | 15.15 | 14.30 | 14.81 | 284,326 | -0.09(-0.60%) |
Mar 28, 2024 | 14.69 | 14.96 | 14.38 | 14.90 | 292,430 | +0.35(+2.41%) |
Mar 27, 2024 | 14.33 | 14.89 | 14.10 | 14.55 | 254,383 | +0.41(+2.90%) |
Mar 26, 2024 | 14.53 | 14.72 | 14.07 | 14.14 | 269,685 | -0.22(-1.53%) |
Mar 25, 2024 | 14.73 | 14.92 | 14.32 | 14.36 | 315,111 | -0.29(-1.98%) |
Mar 22, 2024 | 15.09 | 15.49 | 14.54 | 14.65 | 447,682 | -0.51(-3.36%) |
Mar 21, 2024 | 15.20 | 15.63 | 14.81 | 15.16 | 348,204 | +0.26(+1.74%) |
Mar 20, 2024 | 14.70 | 15.07 | 14.50 | 14.90 | 346,156 | +0.20(+1.36%) |
Mar 19, 2024 | 14.55 | 15.11 | 14.44 | 14.70 | 675,199 | +0.10(+0.68%) |
Mar 18, 2024 | 15.20 | 15.49 | 14.56 | 14.60 | 288,386 | -0.59(-3.88%) |
Mar 15, 2024 | 15.01 | 15.31 | 14.78 | 15.19 | 608,081 | +0.29(+1.95%) |
Mar 14, 2024 | 15.35 | 15.35 | 14.61 | 14.90 | 471,288 | -0.48(-3.12%) |
Mar 13, 2024 | 15.05 | 15.65 | 15.05 | 15.38 | 298,625 | +0.24(+1.59%) |
Mar 12, 2024 | 14.53 | 15.53 | 14.36 | 15.14 | 542,864 | +0.61(+4.20%) |
Mar 11, 2024 | 15.63 | 15.76 | 14.39 | 14.53 | 383,492 | -1.02(-6.56%) |
Mar 08, 2024 | 15.89 | 15.97 | 15.38 | 15.55 | 258,833 | -0.09(-0.58%) |
Mar 07, 2024 | 15.80 | 16.00 | 15.54 | 15.64 | 263,647 | -0.04(-0.26%) |
Mar 06, 2024 | 16.32 | 16.46 | 15.61 | 15.68 | 297,593 | -0.54(-3.33%) |
Mar 05, 2024 | 16.59 | 16.73 | 16.08 | 16.22 | 261,497 | -0.17(-1.04%) |
Mar 04, 2024 | 16.81 | 16.81 | 16.01 | 16.39 | 202,462 | -0.15(-0.91%) |