Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 12.95 | 12.97 | 12.47 | 12.51 | 315,804 | -0.36(-2.80%) |
May 17, 2024 | 12.87 | 0 | -0.04(-0.31%) | |||
May 16, 2024 | 13.15 | 13.28 | 12.87 | 12.91 | 207,935 | -0.32(-2.42%) |
May 15, 2024 | 13.38 | 13.45 | 13.01 | 13.23 | 195,122 | +0.02(+0.15%) |
May 14, 2024 | 13.47 | 13.61 | 13.18 | 13.21 | 130,051 | -0.33(-2.44%) |
May 13, 2024 | 13.90 | 14.13 | 13.50 | 13.54 | 505,470 | -0.46(-3.29%) |
May 10, 2024 | 13.99 | 14.14 | 13.32 | 14.00 | 461,583 | +0.11(+0.79%) |
May 09, 2024 | 14.90 | 14.99 | 13.43 | 13.89 | 1,116,850 | -1.00(-6.72%) |
May 08, 2024 | 15.11 | 15.27 | 14.86 | 14.89 | 155,924 | -0.40(-2.62%) |
May 07, 2024 | 15.07 | 15.45 | 14.94 | 15.29 | 304,097 | +0.22(+1.46%) |
May 06, 2024 | 14.75 | 15.07 | 14.52 | 15.07 | 226,934 | +0.43(+2.94%) |
May 03, 2024 | 14.65 | 14.75 | 14.58 | 14.64 | 99,043 | +0.05(+0.34%) |
May 02, 2024 | 14.72 | 14.75 | 14.30 | 14.59 | 145,166 | +0.01(+0.07%) |
May 01, 2024 | 14.12 | 14.70 | 14.12 | 14.58 | 107,306 | +0.36(+2.53%) |
Apr 30, 2024 | 14.73 | 14.76 | 14.21 | 14.22 | 128,401 | -0.53(-3.59%) |
Apr 29, 2024 | 14.61 | 14.78 | 14.55 | 14.75 | 154,033 | +0.02(+0.14%) |
Apr 26, 2024 | 14.74 | 14.90 | 14.62 | 14.73 | 78,195 | +0.04(+0.27%) |
Apr 25, 2024 | 14.50 | 14.71 | 14.28 | 14.69 | 91,316 | +0.03(+0.20%) |
Apr 24, 2024 | 14.79 | 14.90 | 14.58 | 14.66 | 104,501 | -0.07(-0.48%) |
Apr 23, 2024 | 14.32 | 14.88 | 14.32 | 14.73 | 124,357 | +0.46(+3.22%) |
Apr 22, 2024 | 14.58 | 14.70 | 14.15 | 14.27 | 83,371 | -0.18(-1.25%) |
Apr 19, 2024 | 14.40 | 14.55 | 14.29 | 14.45 | 175,538 | -0.02(-0.14%) |
Apr 18, 2024 | 14.32 | 14.60 | 14.25 | 14.47 | 115,634 | +0.24(+1.69%) |
Apr 17, 2024 | 14.29 | 14.49 | 14.15 | 14.23 | 77,602 | -0.05(-0.35%) |
Apr 16, 2024 | 14.38 | 14.43 | 14.15 | 14.28 | 107,044 | -0.03(-0.21%) |
Apr 15, 2024 | 14.57 | 14.59 | 14.22 | 14.31 | 144,081 | -0.22(-1.51%) |
Apr 12, 2024 | 14.90 | 14.90 | 14.49 | 14.53 | 116,462 | -0.35(-2.35%) |
Apr 11, 2024 | 14.70 | 14.90 | 14.66 | 14.88 | 74,776 | +0.25(+1.71%) |
Apr 10, 2024 | 14.28 | 14.69 | 14.17 | 14.63 | 126,848 | +0.30(+2.09%) |
Apr 09, 2024 | 14.52 | 14.52 | 14.20 | 14.33 | 87,459 | -0.11(-0.76%) |
Apr 08, 2024 | 14.55 | 14.58 | 14.35 | 14.44 | 57,089 | -0.07(-0.48%) |
Apr 05, 2024 | 14.33 | 14.54 | 14.32 | 14.51 | 126,023 | -0.05(-0.34%) |
Apr 04, 2024 | 14.73 | 14.78 | 14.50 | 14.56 | 104,238 | -0.05(-0.34%) |
Apr 03, 2024 | 14.57 | 14.69 | 14.29 | 14.61 | 116,507 | +0.03(+0.21%) |
Apr 02, 2024 | 14.80 | 14.81 | 14.45 | 14.58 | 190,565 | -0.35(-2.34%) |
Apr 01, 2024 | 14.93 | 15.33 | 14.81 | 14.93 | 330,651 | +0.22(+1.50%) |
Mar 28, 2024 | 14.71 | 0 | +0.19(+1.31%) | |||
Mar 27, 2024 | 14.61 | 14.75 | 14.45 | 14.52 | 166,743 | -0.08(-0.55%) |
Mar 26, 2024 | 14.40 | 14.85 | 14.25 | 14.60 | 185,731 | +0.07(+0.48%) |
Mar 25, 2024 | 14.32 | 14.78 | 14.32 | 14.53 | 200,485 | +0.20(+1.40%) |
Mar 22, 2024 | 13.96 | 14.40 | 13.90 | 14.33 | 145,128 | +0.37(+2.65%) |
Mar 21, 2024 | 14.10 | 14.10 | 13.89 | 13.96 | 147,903 | -0.09(-0.64%) |
Mar 20, 2024 | 14.10 | 14.33 | 13.95 | 14.05 | 128,564 | -0.13(-0.92%) |
Mar 19, 2024 | 13.91 | 14.22 | 13.74 | 14.18 | 132,440 | +0.16(+1.14%) |
Mar 18, 2024 | 14.17 | 14.26 | 13.92 | 14.02 | 134,436 | -0.10(-0.71%) |
Mar 15, 2024 | 14.45 | 14.66 | 14.00 | 14.12 | 2,618,080 | -0.46(-3.16%) |
Mar 14, 2024 | 14.67 | 14.76 | 14.47 | 14.58 | 160,607 | -0.14(-0.95%) |
Mar 13, 2024 | 14.54 | 14.82 | 14.54 | 14.72 | 218,198 | +0.15(+1.03%) |
Mar 12, 2024 | 14.92 | 15.00 | 14.45 | 14.57 | 209,906 | -0.35(-2.35%) |
Mar 11, 2024 | 14.92 | 15.04 | 14.67 | 14.92 | 247,202 | +0.08(+0.54%) |
Mar 08, 2024 | 14.49 | 14.97 | 14.46 | 14.84 | 202,994 | +0.25(+1.71%) |
Mar 07, 2024 | 15.00 | 15.08 | 14.52 | 14.59 | 669,166 | -0.37(-2.47%) |
Mar 06, 2024 | 15.03 | 15.16 | 14.84 | 14.96 | 667,663 | -0.03(-0.20%) |
Mar 05, 2024 | 15.01 | 15.39 | 14.95 | 14.99 | 1,275,815 | -0.06(-0.40%) |
Mar 04, 2024 | 14.94 | 15.35 | 14.80 | 15.05 | 701,890 | +0.34(+2.31%) |