Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.47 | 14.70 | 14.47 | 14.58 | 37,026 | +0.06(+0.41%) |
May 09, 2024 | 14.38 | 14.58 | 14.27 | 14.52 | 17,951 | +0.09(+0.64%) |
May 08, 2024 | 14.47 | 14.50 | 14.35 | 14.42 | 31,181 | -0.09(-0.59%) |
May 07, 2024 | 14.42 | 14.58 | 14.35 | 14.51 | 31,217 | +0.32(+2.29%) |
May 06, 2024 | 14.22 | 14.23 | 14.11 | 14.19 | 40,223 | +0.07(+0.53%) |
May 03, 2024 | 13.87 | 14.16 | 13.84 | 14.11 | 24,782 | +0.13(+0.93%) |
May 02, 2024 | 13.76 | 14.06 | 13.60 | 13.98 | 79,664 | +0.16(+1.16%) |
May 01, 2024 | 13.97 | 14.06 | 13.73 | 13.82 | 30,628 | -0.04(-0.29%) |
Apr 30, 2024 | 14.01 | 14.05 | 13.81 | 13.86 | 29,879 | -0.32(-2.26%) |
Apr 29, 2024 | 14.74 | 15.10 | 14.06 | 14.18 | 75,974 | -0.01(-0.07%) |
Apr 26, 2024 | 14.32 | 15.51 | 13.80 | 14.19 | 192,943 | +0.27(+1.94%) |
Apr 25, 2024 | 13.53 | 14.05 | 13.39 | 13.92 | 104,148 | +0.26(+1.87%) |
Apr 24, 2024 | 13.91 | 13.94 | 13.61 | 13.66 | 10,351 | -0.12(-0.87%) |
Apr 23, 2024 | 14.28 | 14.28 | 13.53 | 13.79 | 21,040 | -0.09(-0.63%) |
Apr 22, 2024 | 13.62 | 14.28 | 13.62 | 13.87 | 22,692 | +0.41(+3.05%) |
Apr 19, 2024 | 13.47 | 13.63 | 13.46 | 13.46 | 8,501 | -0.05(-0.36%) |
Apr 18, 2024 | 13.43 | 13.54 | 13.41 | 13.51 | 16,434 | +0.10(+0.73%) |
Apr 17, 2024 | 13.40 | 13.62 | 13.20 | 13.41 | 26,227 | -0.01(-0.10%) |
Apr 16, 2024 | 13.50 | 13.52 | 13.28 | 13.43 | 13,540 | -0.09(-0.67%) |
Apr 15, 2024 | 13.72 | 13.77 | 13.38 | 13.52 | 30,454 | +0.14(+1.05%) |
Apr 12, 2024 | 13.61 | 13.75 | 13.30 | 13.38 | 48,213 | -0.46(-3.32%) |
Apr 11, 2024 | 13.59 | 13.93 | 13.54 | 13.84 | 95,905 | +0.25(+1.87%) |
Apr 10, 2024 | 13.59 | 13.65 | 13.27 | 13.58 | 34,815 | -0.25(-1.81%) |
Apr 09, 2024 | 13.75 | 13.90 | 13.63 | 13.83 | 17,485 | +0.20(+1.46%) |
Apr 08, 2024 | 13.52 | 13.70 | 13.50 | 13.63 | 30,764 | +0.17(+1.26%) |
Apr 05, 2024 | 13.52 | 13.52 | 13.28 | 13.46 | 24,643 | +0.25(+1.91%) |
Apr 04, 2024 | 13.42 | 13.59 | 13.20 | 13.21 | 27,374 | -0.02(-0.15%) |
Apr 03, 2024 | 12.80 | 13.29 | 12.80 | 13.23 | 43,618 | +0.55(+4.38%) |
Apr 02, 2024 | 12.72 | 12.73 | 12.59 | 12.68 | 13,860 | -0.00(-0.04%) |
Apr 01, 2024 | 12.77 | 12.95 | 12.56 | 12.68 | 8,167 | -0.08(-0.63%) |
Mar 28, 2024 | 12.66 | 12.80 | 12.66 | 12.76 | 4,901 | +0.13(+1.06%) |
Mar 27, 2024 | 12.57 | 12.63 | 12.57 | 12.63 | 2,227 | +0.03(+0.24%) |
Mar 26, 2024 | 12.63 | 12.63 | 12.55 | 12.60 | 2,561 | -0.12(-0.96%) |
Mar 25, 2024 | 12.73 | 12.85 | 12.70 | 12.72 | 8,739 | -0.07(-0.52%) |
Mar 22, 2024 | 12.80 | 12.90 | 12.78 | 12.79 | 6,507 | -0.16(-1.22%) |
Mar 21, 2024 | 12.85 | 13.03 | 12.80 | 12.94 | 2,985 | +0.19(+1.47%) |
Mar 20, 2024 | 12.59 | 12.84 | 12.59 | 12.76 | 4,078 | +0.01(+0.05%) |
Mar 19, 2024 | 12.64 | 12.79 | 12.57 | 12.75 | 5,536 | +0.17(+1.35%) |
Mar 18, 2024 | 12.72 | 12.86 | 12.55 | 12.58 | 9,043 | -0.28(-2.21%) |
Mar 15, 2024 | 12.83 | 13.00 | 12.62 | 12.86 | 16,237 | -0.19(-1.42%) |
Mar 14, 2024 | 13.10 | 13.31 | 13.02 | 13.05 | 19,395 | -0.40(-2.94%) |
Mar 13, 2024 | 13.14 | 13.51 | 13.14 | 13.45 | 4,093 | +0.55(+4.27%) |
Mar 12, 2024 | 12.90 | 13.02 | 12.81 | 12.89 | 7,536 | +0.10(+0.78%) |
Mar 11, 2024 | 12.79 | 12.80 | 12.48 | 12.79 | 8,522 | -0.15(-1.20%) |
Mar 08, 2024 | 12.99 | 13.07 | 12.90 | 12.95 | 5,706 | -0.23(-1.75%) |
Mar 07, 2024 | 13.06 | 13.27 | 13.00 | 13.18 | 13,046 | +0.40(+3.14%) |
Mar 06, 2024 | 12.75 | 12.93 | 12.71 | 12.78 | 4,069 | +0.34(+2.72%) |
Mar 05, 2024 | 12.67 | 12.67 | 12.44 | 12.44 | 1,861 | -0.44(-3.38%) |
Mar 04, 2024 | 12.92 | 13.10 | 12.67 | 12.88 | 13,971 | +0.13(+1.02%) |