Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.61 | 13.70 | 13.56 | 13.63 | 17,381 | -0.10(-0.73%) |
May 23, 2024 | 13.38 | 13.77 | 13.38 | 13.73 | 15,629 | +0.23(+1.70%) |
May 22, 2024 | 13.53 | 13.56 | 13.50 | 13.50 | 9,898 | +0.11(+0.82%) |
May 21, 2024 | 13.42 | 13.45 | 13.38 | 13.39 | 7,346 | -0.07(-0.52%) |
May 20, 2024 | 13.49 | 13.49 | 13.35 | 13.46 | 12,137 | -0.06(-0.44%) |
May 17, 2024 | 13.66 | 13.66 | 13.51 | 13.52 | 10,345 | -0.14(-1.02%) |
May 16, 2024 | 13.72 | 13.72 | 13.60 | 13.66 | 11,231 | -0.12(-0.87%) |
May 15, 2024 | 13.94 | 13.94 | 13.77 | 13.78 | 18,099 | -0.18(-1.29%) |
May 14, 2024 | 13.95 | 14.06 | 13.90 | 13.96 | 16,457 | -0.10(-0.71%) |
May 13, 2024 | 14.41 | 14.45 | 14.05 | 14.06 | 23,903 | -0.04(-0.28%) |
May 10, 2024 | 14.11 | 14.29 | 14.01 | 14.10 | 33,051 | +0.12(+0.86%) |
May 09, 2024 | 14.00 | 14.11 | 13.96 | 13.98 | 6,385 | -0.04(-0.29%) |
May 08, 2024 | 14.01 | 14.03 | 13.97 | 14.02 | 26,589 | +0.15(+1.08%) |
May 07, 2024 | 14.06 | 14.08 | 13.85 | 13.87 | 13,785 | -0.26(-1.84%) |
May 06, 2024 | 14.17 | 14.27 | 14.13 | 14.13 | 10,317 | -0.07(-0.49%) |
May 03, 2024 | 14.24 | 14.54 | 14.18 | 14.20 | 17,010 | -0.05(-0.33%) |
May 02, 2024 | 14.45 | 14.47 | 14.24 | 14.25 | 35,328 | -0.24(-1.67%) |
May 01, 2024 | 14.45 | 14.51 | 14.19 | 14.49 | 41,333 | -0.09(-0.62%) |
Apr 30, 2024 | 14.32 | 14.58 | 14.15 | 14.58 | 34,585 | +0.29(+2.06%) |
Apr 29, 2024 | 14.05 | 14.33 | 14.01 | 14.29 | 63,100 | +0.48(+3.44%) |
Apr 26, 2024 | 13.58 | 14.03 | 13.56 | 13.81 | 154,490 | -1.57(-10.21%) |
Apr 25, 2024 | 15.84 | 15.84 | 15.35 | 15.38 | 361,013 | +0.30(+1.99%) |
Apr 24, 2024 | 15.23 | 15.23 | 15.06 | 15.08 | 16,112 | -0.08(-0.53%) |
Apr 23, 2024 | 15.27 | 15.30 | 15.10 | 15.16 | 14,838 | -0.20(-1.31%) |
Apr 22, 2024 | 15.52 | 15.54 | 15.22 | 15.36 | 25,678 | -0.20(-1.28%) |
Apr 19, 2024 | 15.37 | 15.71 | 15.37 | 15.56 | 15,563 | +0.18(+1.17%) |
Apr 18, 2024 | 15.45 | 15.46 | 15.29 | 15.38 | 7,884 | -0.02(-0.14%) |
Apr 17, 2024 | 15.37 | 15.46 | 15.31 | 15.40 | 5,154 | -0.13(-0.82%) |
Apr 16, 2024 | 15.56 | 15.56 | 15.43 | 15.53 | 10,345 | +0.05(+0.32%) |
Apr 15, 2024 | 15.14 | 15.48 | 15.11 | 15.48 | 15,412 | +0.30(+1.98%) |
Apr 12, 2024 | 15.16 | 15.23 | 15.00 | 15.18 | 14,902 | +0.16(+1.04%) |
Apr 11, 2024 | 15.28 | 15.30 | 15.02 | 15.02 | 18,830 | -0.32(-2.06%) |
Apr 10, 2024 | 15.34 | 15.47 | 15.32 | 15.34 | 6,200 | +0.05(+0.33%) |
Apr 09, 2024 | 15.35 | 15.42 | 15.12 | 15.29 | 29,391 | -0.18(-1.15%) |
Apr 08, 2024 | 15.60 | 15.64 | 15.44 | 15.47 | 10,409 | -0.23(-1.48%) |
Apr 05, 2024 | 15.74 | 15.76 | 15.64 | 15.70 | 108,085 | -0.20(-1.28%) |
Apr 04, 2024 | 15.67 | 15.90 | 15.50 | 15.90 | 21,894 | +0.45(+2.93%) |
Apr 03, 2024 | 15.65 | 15.66 | 15.45 | 15.45 | 17,811 | -0.04(-0.26%) |
Apr 02, 2024 | 15.59 | 15.70 | 15.48 | 15.49 | 61,465 | +0.09(+0.58%) |
Apr 01, 2024 | 15.90 | 15.90 | 15.39 | 15.40 | 6,829 | -0.49(-3.08%) |
Mar 28, 2024 | 15.83 | 15.92 | 15.83 | 15.89 | 3,553 | +0.02(+0.13%) |
Mar 27, 2024 | 15.84 | 16.06 | 15.84 | 15.87 | 11,909 | -0.00(-0.02%) |
Mar 26, 2024 | 15.93 | 15.93 | 15.72 | 15.87 | 16,487 | -0.06(-0.36%) |
Mar 25, 2024 | 15.96 | 16.17 | 15.91 | 15.93 | 20,734 | +0.08(+0.50%) |
Mar 22, 2024 | 16.05 | 16.05 | 15.78 | 15.85 | 31,144 | -0.34(-2.09%) |
Mar 21, 2024 | 15.95 | 16.25 | 15.95 | 16.19 | 16,669 | +0.13(+0.79%) |
Mar 20, 2024 | 16.16 | 16.28 | 16.05 | 16.06 | 20,839 | -0.19(-1.17%) |
Mar 19, 2024 | 16.13 | 16.34 | 16.12 | 16.25 | 23,195 | +0.08(+0.49%) |
Mar 18, 2024 | 16.03 | 16.22 | 15.65 | 16.17 | 171,135 | -0.78(-4.60%) |
Mar 15, 2024 | 16.79 | 17.09 | 16.73 | 16.95 | 161,407 | +0.24(+1.45%) |
Mar 14, 2024 | 16.91 | 16.98 | 16.67 | 16.71 | 60,856 | -0.40(-2.33%) |
Mar 13, 2024 | 17.23 | 17.23 | 16.96 | 17.11 | 50,760 | -0.17(-0.97%) |
Mar 12, 2024 | 17.45 | 17.45 | 17.17 | 17.27 | 65,642 | -0.09(-0.53%) |
Mar 11, 2024 | 17.55 | 17.55 | 17.21 | 17.37 | 45,506 | -0.30(-1.69%) |
Mar 08, 2024 | 17.68 | 17.69 | 17.35 | 17.66 | 204,551 | -0.16(-0.89%) |
Mar 07, 2024 | 18.03 | 18.18 | 17.73 | 17.82 | 109,845 | -0.38(-2.08%) |
Mar 06, 2024 | 17.95 | 18.27 | 17.92 | 18.20 | 214,529 | +0.17(+0.94%) |
Mar 05, 2024 | 18.09 | 18.29 | 17.97 | 18.03 | 92,498 | +0.10(+0.55%) |
Mar 04, 2024 | 17.65 | 18.10 | 17.65 | 17.93 | 85,760 | +0.49(+2.80%) |