Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.21 | 15.22 | 15.03 | 15.04 | 369,900 | -0.13(-0.86%) |
May 16, 2024 | 14.94 | 15.18 | 14.84 | 15.17 | 513,974 | +0.19(+1.27%) |
May 15, 2024 | 14.93 | 14.98 | 14.84 | 14.98 | 494,287 | +0.25(+1.70%) |
May 14, 2024 | 14.84 | 14.85 | 14.67 | 14.73 | 389,302 | +0.06(+0.41%) |
May 13, 2024 | 14.90 | 14.90 | 14.61 | 14.67 | 402,840 | -0.13(-0.88%) |
May 10, 2024 | 14.74 | 14.82 | 14.65 | 14.80 | 305,631 | +0.07(+0.48%) |
May 09, 2024 | 14.70 | 14.75 | 14.62 | 14.73 | 399,638 | +0.13(+0.89%) |
May 08, 2024 | 14.55 | 14.61 | 14.50 | 14.60 | 321,781 | -0.03(-0.21%) |
May 07, 2024 | 14.83 | 14.94 | 14.59 | 14.63 | 489,595 | -0.20(-1.35%) |
May 06, 2024 | 14.79 | 14.93 | 14.76 | 14.83 | 443,823 | +0.13(+0.88%) |
May 03, 2024 | 14.60 | 14.75 | 14.55 | 14.70 | 794,542 | +0.20(+1.38%) |
May 02, 2024 | 14.44 | 14.54 | 14.22 | 14.50 | 586,056 | +0.17(+1.19%) |
May 01, 2024 | 14.00 | 14.42 | 13.97 | 14.33 | 1,075,101 | +0.48(+3.47%) |
Apr 30, 2024 | 13.98 | 14.07 | 13.85 | 13.85 | 607,750 | -0.16(-1.14%) |
Apr 29, 2024 | 14.12 | 14.20 | 14.01 | 14.01 | 587,107 | -0.09(-0.64%) |
Apr 26, 2024 | 14.14 | 14.26 | 13.97 | 14.10 | 730,471 | -0.04(-0.28%) |
Apr 25, 2024 | 13.66 | 14.18 | 13.66 | 14.14 | 1,116,793 | +0.42(+3.06%) |
Apr 24, 2024 | 13.89 | 13.89 | 13.67 | 13.72 | 575,580 | -0.19(-1.37%) |
Apr 23, 2024 | 13.59 | 13.93 | 13.55 | 13.91 | 463,310 | +0.25(+1.83%) |
Apr 22, 2024 | 13.57 | 13.72 | 13.51 | 13.66 | 416,392 | +0.10(+0.74%) |
Apr 19, 2024 | 13.27 | 13.57 | 13.27 | 13.56 | 770,078 | +0.29(+2.19%) |
Apr 18, 2024 | 13.28 | 13.38 | 13.26 | 13.27 | 640,912 | +0.04(+0.30%) |
Apr 17, 2024 | 13.41 | 13.43 | 13.21 | 13.23 | 485,308 | -0.04(-0.30%) |
Apr 16, 2024 | 13.34 | 13.39 | 13.22 | 13.27 | 552,017 | -0.09(-0.67%) |
Apr 15, 2024 | 13.58 | 13.67 | 13.31 | 13.36 | 684,202 | -0.19(-1.40%) |
Apr 12, 2024 | 13.62 | 13.73 | 13.48 | 13.55 | 600,663 | -0.14(-1.02%) |
Apr 11, 2024 | 13.67 | 13.72 | 13.51 | 13.69 | 1,088,014 | +0.13(+0.96%) |
Apr 10, 2024 | 13.97 | 13.97 | 13.39 | 13.56 | 1,669,095 | -0.66(-4.64%) |
Apr 09, 2024 | 14.20 | 14.25 | 14.07 | 14.22 | 553,902 | +0.10(+0.69%) |
Apr 08, 2024 | 14.05 | 14.15 | 13.96 | 14.12 | 548,569 | +0.14(+0.97%) |
Apr 05, 2024 | 13.86 | 14.01 | 13.77 | 13.99 | 611,923 | +0.14(+0.98%) |
Apr 04, 2024 | 14.12 | 14.21 | 13.84 | 13.85 | 878,880 | -0.16(-1.11%) |
Apr 03, 2024 | 13.88 | 14.02 | 13.86 | 14.01 | 608,853 | +0.07(+0.49%) |
Apr 02, 2024 | 14.07 | 14.15 | 13.85 | 13.94 | 1,043,449 | -0.24(-1.71%) |
Apr 01, 2024 | 14.28 | 14.28 | 14.12 | 14.18 | 576,973 | -0.08(-0.54%) |
Mar 28, 2024 | 14.12 | 14.32 | 14.10 | 14.26 | 547,867 | +0.16(+1.10%) |
Mar 27, 2024 | 14.01 | 14.12 | 13.98 | 14.10 | 499,974 | +0.17(+1.26%) |
Mar 26, 2024 | 14.16 | 14.18 | 13.88 | 13.93 | 595,248 | -0.11(-0.76%) |
Mar 25, 2024 | 14.11 | 14.26 | 14.04 | 14.04 | 395,138 | -0.04(-0.28%) |
Mar 22, 2024 | 14.35 | 14.45 | 14.07 | 14.07 | 422,730 | -0.24(-1.70%) |
Mar 21, 2024 | 14.16 | 14.35 | 14.11 | 14.32 | 656,880 | +0.18(+1.31%) |
Mar 20, 2024 | 13.74 | 14.15 | 13.74 | 14.13 | 509,616 | +0.34(+2.47%) |
Mar 19, 2024 | 13.68 | 13.83 | 13.66 | 13.79 | 472,146 | +0.07(+0.50%) |
Mar 18, 2024 | 13.74 | 13.90 | 13.68 | 13.73 | 484,232 | -0.02(-0.14%) |
Mar 15, 2024 | 13.60 | 13.89 | 13.60 | 13.74 | 2,058,136 | +0.06(+0.43%) |
Mar 14, 2024 | 13.94 | 14.00 | 13.63 | 13.69 | 504,869 | -0.32(-2.29%) |
Mar 13, 2024 | 13.95 | 14.07 | 13.94 | 14.01 | 399,538 | +0.06(+0.42%) |
Mar 12, 2024 | 13.91 | 14.01 | 13.81 | 13.95 | 405,783 | +0.08(+0.56%) |
Mar 11, 2024 | 13.81 | 13.96 | 13.81 | 13.87 | 433,014 | +0.00(+0.00%) |
Mar 08, 2024 | 14.02 | 14.11 | 13.83 | 13.87 | 478,534 | +0.03(+0.21%) |
Mar 07, 2024 | 13.88 | 13.97 | 13.75 | 13.84 | 441,473 | +0.03(+0.21%) |
Mar 06, 2024 | 13.76 | 13.88 | 13.69 | 13.81 | 565,406 | +0.15(+1.07%) |
Mar 05, 2024 | 13.56 | 13.79 | 13.56 | 13.67 | 418,655 | +0.06(+0.43%) |
Mar 04, 2024 | 13.86 | 13.90 | 13.61 | 13.61 | 342,719 | -0.26(-1.89%) |