Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.00 | 15.00 | 14.97 | 14.97 | 4,665 | -0.04(-0.27%) |
May 16, 2024 | 14.97 | 15.03 | 14.97 | 15.01 | 4,100 | +0.04(+0.27%) |
May 15, 2024 | 14.96 | 15.01 | 14.96 | 14.97 | 7,900 | +0.01(+0.07%) |
May 14, 2024 | 14.89 | 15.05 | 14.89 | 14.96 | 26,100 | +0.04(+0.27%) |
May 13, 2024 | 14.93 | 14.94 | 14.87 | 14.92 | 4,500 | -0.01(-0.07%) |
May 10, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 200 | +0.00(+0.00%) |
May 09, 2024 | 14.87 | 14.93 | 14.85 | 14.93 | 7,800 | +0.03(+0.20%) |
May 08, 2024 | 14.94 | 14.94 | 14.90 | 14.90 | 3,942 | -0.05(-0.33%) |
May 07, 2024 | 14.92 | 14.95 | 14.90 | 14.95 | 6,600 | +0.01(+0.07%) |
May 06, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 1,200 | -0.01(-0.07%) |
May 03, 2024 | 14.96 | 14.97 | 14.95 | 14.95 | 20,000 | -0.04(-0.27%) |
May 02, 2024 | 14.88 | 14.99 | 14.88 | 14.99 | 4,100 | +0.02(+0.13%) |
May 01, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 750 | +0.01(+0.07%) |
Apr 30, 2024 | 14.90 | 14.97 | 14.90 | 14.96 | 15,600 | +0.02(+0.13%) |
Apr 29, 2024 | 14.94 | 14.96 | 14.94 | 14.94 | 2,400 | -0.02(-0.13%) |
Apr 26, 2024 | 14.92 | 14.96 | 14.92 | 14.96 | 3,600 | +0.05(+0.34%) |
Apr 25, 2024 | 14.86 | 14.92 | 14.86 | 14.91 | 3,700 | +0.00(+0.00%) |
Apr 24, 2024 | 14.93 | 14.96 | 14.89 | 14.91 | 6,600 | +0.02(+0.13%) |
Apr 23, 2024 | 14.88 | 14.96 | 14.84 | 14.89 | 5,900 | +0.01(+0.07%) |
Apr 22, 2024 | 14.79 | 14.88 | 14.79 | 14.88 | 3,700 | +0.08(+0.54%) |
Apr 18, 2024 | 14.80 | 0 | -0.03(-0.20%) | |||
Apr 17, 2024 | 14.82 | 14.89 | 14.80 | 14.83 | 3,700 | +0.01(+0.07%) |
Apr 16, 2024 | 14.82 | 14.86 | 14.80 | 14.82 | 1,800 | -0.02(-0.13%) |
Apr 15, 2024 | 14.94 | 14.94 | 14.83 | 14.84 | 23,700 | -0.09(-0.60%) |
Apr 12, 2024 | 14.97 | 14.98 | 14.90 | 14.93 | 7,600 | -0.03(-0.20%) |
Apr 11, 2024 | 14.98 | 14.98 | 14.96 | 14.96 | 400 | -0.01(-0.07%) |
Apr 10, 2024 | 14.97 | 15.00 | 14.97 | 14.97 | 1,100 | +0.01(+0.07%) |
Apr 09, 2024 | 15.00 | 15.03 | 14.96 | 14.96 | 20,099 | -0.04(-0.27%) |
Apr 08, 2024 | 14.97 | 15.00 | 14.97 | 15.00 | 3,555 | -0.04(-0.27%) |
Apr 05, 2024 | 14.99 | 15.04 | 14.99 | 15.04 | 1,200 | +0.07(+0.47%) |
Apr 04, 2024 | 14.98 | 14.98 | 14.97 | 14.97 | 3,500 | -0.02(-0.13%) |
Apr 03, 2024 | 14.95 | 15.01 | 14.95 | 14.99 | 3,900 | +0.00(+0.00%) |
Apr 02, 2024 | 14.95 | 15.04 | 14.95 | 14.99 | 1,900 | +0.00(+0.00%) |
Apr 01, 2024 | 15.05 | 15.05 | 14.99 | 14.99 | 17,800 | -0.06(-0.40%) |
Mar 28, 2024 | 15.05 | 0 | +0.06(+0.40%) | |||
Mar 27, 2024 | 15.00 | 15.00 | 14.98 | 14.99 | 1,000 | +0.04(+0.27%) |
Mar 26, 2024 | 15.01 | 15.04 | 14.95 | 14.95 | 8,500 | -0.06(-0.40%) |
Mar 25, 2024 | 14.91 | 15.09 | 14.91 | 15.01 | 6,900 | +0.10(+0.67%) |
Mar 22, 2024 | 14.88 | 14.91 | 14.88 | 14.91 | 2,700 | +0.03(+0.20%) |
Mar 21, 2024 | 14.89 | 14.89 | 14.87 | 14.88 | 2,300 | +0.05(+0.34%) |
Mar 20, 2024 | 14.92 | 14.92 | 14.83 | 14.83 | 2,300 | -0.02(-0.13%) |
Mar 19, 2024 | 14.87 | 14.88 | 14.83 | 14.85 | 2,200 | -0.02(-0.13%) |
Mar 18, 2024 | 14.90 | 14.92 | 14.87 | 14.87 | 2,300 | -0.03(-0.20%) |
Mar 15, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 300 | +0.00(+0.00%) |
Mar 14, 2024 | 14.91 | 15.15 | 14.90 | 14.90 | 1,100 | +0.01(+0.07%) |
Mar 13, 2024 | 14.91 | 14.91 | 14.89 | 14.89 | 1,600 | +0.04(+0.27%) |
Mar 12, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 800 | -0.04(-0.27%) |
Mar 11, 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 1,600 | +0.10(+0.68%) |
Mar 08, 2024 | 14.78 | 14.93 | 14.78 | 14.79 | 3,800 | +0.01(+0.07%) |
Mar 07, 2024 | 14.79 | 14.79 | 14.75 | 14.78 | 3,358 | -0.01(-0.07%) |
Mar 06, 2024 | 14.75 | 14.82 | 14.71 | 14.79 | 19,000 | +0.04(+0.27%) |
Mar 05, 2024 | 14.72 | 14.82 | 14.72 | 14.75 | 2,500 | -0.01(-0.07%) |
Mar 04, 2024 | 14.76 | 14.78 | 14.75 | 14.76 | 10,427 | +0.00(+0.00%) |