Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.92 | 14.95 | 14.55 | 14.89 | 191,691 | +0.02(+0.13%) |
May 23, 2024 | 14.57 | 14.94 | 14.30 | 14.87 | 326,845 | +0.30(+2.06%) |
May 22, 2024 | 14.45 | 14.74 | 14.45 | 14.57 | 197,742 | +0.09(+0.62%) |
May 21, 2024 | 15.01 | 15.08 | 14.44 | 14.48 | 402,476 | -0.62(-4.11%) |
May 20, 2024 | 15.04 | 15.21 | 14.92 | 15.10 | 220,073 | +0.10(+0.67%) |
May 17, 2024 | 15.14 | 15.17 | 14.69 | 15.00 | 305,705 | -0.11(-0.73%) |
May 16, 2024 | 15.37 | 15.46 | 15.09 | 15.11 | 180,663 | -0.26(-1.69%) |
May 15, 2024 | 15.40 | 15.51 | 15.28 | 15.37 | 220,394 | +0.24(+1.59%) |
May 14, 2024 | 15.16 | 15.60 | 14.99 | 15.13 | 358,848 | +0.05(+0.33%) |
May 13, 2024 | 14.79 | 15.10 | 14.61 | 15.08 | 290,941 | +0.44(+3.01%) |
May 10, 2024 | 14.49 | 14.79 | 14.48 | 14.64 | 189,974 | +0.15(+1.04%) |
May 09, 2024 | 14.85 | 14.99 | 14.22 | 14.49 | 380,003 | -0.41(-2.75%) |
May 08, 2024 | 14.57 | 15.90 | 14.53 | 14.90 | 762,905 | +1.01(+7.27%) |
May 07, 2024 | 12.59 | 14.13 | 12.59 | 13.89 | 744,257 | +0.43(+3.19%) |
May 06, 2024 | 13.65 | 13.78 | 13.22 | 13.46 | 292,809 | -0.14(-1.03%) |
May 03, 2024 | 13.52 | 13.84 | 13.52 | 13.60 | 760,549 | +0.36(+2.72%) |
May 02, 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 217,314 | +0.21(+1.65%) |
May 01, 2024 | 13.02 | 13.44 | 12.99 | 13.03 | 228,191 | +0.03(+0.19%) |
Apr 30, 2024 | 12.98 | 13.16 | 12.89 | 13.00 | 420,924 | -0.09(-0.69%) |
Apr 29, 2024 | 12.99 | 13.28 | 12.99 | 13.09 | 244,536 | +0.10(+0.77%) |
Apr 26, 2024 | 13.12 | 13.29 | 12.94 | 12.99 | 258,973 | -0.11(-0.84%) |
Apr 25, 2024 | 13.42 | 13.48 | 12.96 | 13.10 | 660,021 | -0.46(-3.39%) |
Apr 24, 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 287,996 | +0.34(+2.57%) |
Apr 23, 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 219,161 | +0.14(+1.07%) |
Apr 22, 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 275,511 | -0.02(-0.15%) |
Apr 19, 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 285,115 | +0.08(+0.61%) |
Apr 18, 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 383,693 | +0.02(+0.15%) |
Apr 17, 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 439,619 | -0.18(-1.37%) |
Apr 16, 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 312,736 | +0.09(+0.69%) |
Apr 15, 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 293,299 | -0.23(-1.73%) |
Apr 12, 2024 | 13.76 | 13.79 | 13.23 | 13.32 | 309,399 | -0.63(-4.52%) |
Apr 11, 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 147,632 | +0.30(+2.20%) |
Apr 10, 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 225,373 | -0.99(-6.76%) |
Apr 09, 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 227,682 | +0.38(+2.66%) |
Apr 08, 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 137,513 | +0.03(+0.21%) |
Apr 05, 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 193,376 | +0.04(+0.28%) |
Apr 04, 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 203,445 | +0.33(+2.38%) |
Apr 03, 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 170,859 | +0.36(+2.67%) |
Apr 02, 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 310,149 | -0.56(-3.98%) |
Apr 01, 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 396,453 | -0.46(-3.17%) |
Mar 28, 2024 | 14.15 | 14.48 | 14.48 | 14.52 | 248,060 | +0.23(+1.61%) |
Mar 27, 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 211,391 | +0.67(+4.92%) |
Mar 26, 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 199,545 | +0.06(+0.44%) |
Mar 25, 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 167,374 | +0.13(+0.97%) |
Mar 22, 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 465,781 | -0.63(-4.48%) |
Mar 21, 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 257,106 | +0.00(+0.00%) |
Mar 20, 2024 | 13.78 | 14.20 | 13.71 | 14.06 | 222,528 | +0.18(+1.30%) |
Mar 19, 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 286,940 | +0.57(+4.28%) |
Mar 18, 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 328,538 | -0.43(-3.13%) |
Mar 15, 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 951,017 | -0.08(-0.58%) |
Mar 14, 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 365,808 | -0.47(-3.29%) |
Mar 13, 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 292,053 | +0.24(+1.71%) |
Mar 12, 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 387,239 | -0.25(-1.75%) |
Mar 11, 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 358,952 | +0.30(+2.14%) |
Mar 08, 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 362,968 | -0.34(-2.37%) |
Mar 07, 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 481,799 | +0.21(+1.49%) |
Mar 06, 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 709,299 | +1.13(+8.69%) |
Mar 05, 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 529,579 | -0.07(-0.54%) |
Mar 04, 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 466,485 | +0.07(+0.54%) |