Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.78 | 13.88 | 13.78 | 13.86 | 189,270 | +0.09(+0.65%) |
May 16, 2024 | 13.85 | 13.87 | 13.77 | 13.77 | 150,809 | -0.13(-0.94%) |
May 15, 2024 | 13.84 | 14.16 | 13.83 | 13.90 | 155,061 | -0.21(-1.49%) |
May 14, 2024 | 13.67 | 14.16 | 13.67 | 14.11 | 213,434 | -0.15(-1.05%) |
May 13, 2024 | 14.35 | 14.35 | 13.99 | 14.26 | 367,533 | +0.27(+1.93%) |
May 10, 2024 | 13.94 | 13.99 | 13.90 | 13.99 | 188,303 | +0.24(+1.75%) |
May 09, 2024 | 13.90 | 13.90 | 13.70 | 13.75 | 327,328 | +0.03(+0.22%) |
May 08, 2024 | 13.54 | 13.75 | 13.54 | 13.72 | 104,450 | -0.33(-2.35%) |
May 07, 2024 | 14.09 | 14.10 | 14.05 | 14.05 | 201,266 | -0.33(-2.29%) |
May 06, 2024 | 14.56 | 14.91 | 14.21 | 14.38 | 191,216 | +0.03(+0.21%) |
May 03, 2024 | 14.38 | 14.39 | 14.13 | 14.35 | 129,676 | +0.17(+1.20%) |
May 02, 2024 | 14.18 | 14.28 | 14.15 | 14.18 | 239,240 | +0.32(+2.31%) |
May 01, 2024 | 13.89 | 14.01 | 13.85 | 13.86 | 187,476 | +0.07(+0.51%) |
Apr 30, 2024 | 13.50 | 13.93 | 13.50 | 13.79 | 600,970 | -0.25(-1.78%) |
Apr 29, 2024 | 13.90 | 14.11 | 13.85 | 14.04 | 601,097 | +0.16(+1.15%) |
Apr 26, 2024 | 13.60 | 13.97 | 13.50 | 13.88 | 1,437,587 | +0.02(+0.14%) |
Apr 25, 2024 | 13.79 | 13.90 | 13.79 | 13.86 | 694,517 | -0.06(-0.43%) |
Apr 24, 2024 | 13.53 | 14.11 | 13.53 | 13.92 | 193,829 | -0.21(-1.49%) |
Apr 23, 2024 | 14.12 | 14.20 | 13.70 | 14.13 | 234,941 | +0.07(+0.50%) |
Apr 22, 2024 | 14.07 | 14.08 | 14.02 | 14.06 | 553,549 | +0.30(+2.18%) |
Apr 19, 2024 | 13.84 | 13.84 | 13.71 | 13.76 | 269,538 | -0.02(-0.15%) |
Apr 18, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 474,486 | +0.14(+1.06%) |
Apr 17, 2024 | 13.54 | 13.64 | 13.48 | 13.64 | 500,387 | -0.15(-1.12%) |
Apr 16, 2024 | 13.74 | 13.83 | 13.73 | 13.79 | 611,876 | +0.08(+0.58%) |
Apr 15, 2024 | 13.86 | 13.86 | 13.50 | 13.71 | 415,760 | -0.16(-1.15%) |
Apr 12, 2024 | 13.96 | 13.97 | 13.86 | 13.87 | 239,438 | -0.12(-0.86%) |
Apr 11, 2024 | 14.00 | 14.07 | 13.93 | 13.99 | 453,542 | +0.21(+1.52%) |
Apr 10, 2024 | 14.21 | 14.21 | 13.77 | 13.78 | 281,917 | -0.68(-4.70%) |
Apr 09, 2024 | 14.50 | 14.53 | 14.45 | 14.46 | 239,130 | -0.03(-0.21%) |
Apr 08, 2024 | 14.42 | 14.50 | 14.41 | 14.49 | 292,724 | -0.02(-0.14%) |
Apr 05, 2024 | 14.56 | 14.57 | 14.50 | 14.51 | 327,108 | -0.07(-0.48%) |
Apr 04, 2024 | 14.60 | 14.60 | 14.46 | 14.58 | 218,218 | -0.04(-0.27%) |
Apr 03, 2024 | 14.56 | 14.65 | 14.54 | 14.62 | 374,014 | +0.00(+0.00%) |
Apr 02, 2024 | 14.27 | 14.64 | 14.27 | 14.62 | 135,167 | -0.04(-0.27%) |
Apr 01, 2024 | 14.68 | 14.90 | 14.27 | 14.66 | 207,812 | -0.10(-0.68%) |
Mar 28, 2024 | 14.76 | 14.80 | 14.40 | 14.76 | 207,603 | -0.13(-0.87%) |
Mar 27, 2024 | 14.96 | 15.04 | 14.80 | 14.89 | 210,330 | -0.07(-0.47%) |
Mar 26, 2024 | 15.40 | 15.40 | 14.96 | 14.96 | 207,562 | +0.10(+0.67%) |
Mar 25, 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 276,863 | -0.20(-1.33%) |
Mar 22, 2024 | 15.02 | 15.15 | 15.02 | 15.06 | 221,565 | +0.10(+0.67%) |
Mar 21, 2024 | 14.93 | 15.02 | 14.93 | 14.96 | 103,913 | -0.37(-2.41%) |
Mar 20, 2024 | 14.92 | 15.38 | 14.92 | 15.33 | 83,900 | +0.05(+0.33%) |
Mar 19, 2024 | 14.81 | 15.31 | 14.81 | 15.28 | 254,362 | +0.07(+0.46%) |
Mar 18, 2024 | 15.12 | 15.31 | 15.12 | 15.21 | 172,284 | +0.10(+0.66%) |
Mar 15, 2024 | 15.34 | 15.68 | 14.77 | 15.11 | 115,678 | +0.14(+0.94%) |
Mar 14, 2024 | 14.85 | 15.04 | 14.85 | 14.97 | 100,907 | -0.02(-0.17%) |
Mar 13, 2024 | 15.43 | 15.43 | 14.95 | 14.99 | 299,914 | -0.30(-1.99%) |
Mar 12, 2024 | 15.07 | 15.30 | 15.07 | 15.30 | 82,429 | -0.09(-0.59%) |
Mar 11, 2024 | 14.95 | 15.50 | 14.95 | 15.39 | 82,689 | -0.23(-1.47%) |
Mar 08, 2024 | 15.51 | 15.79 | 15.51 | 15.62 | 77,274 | +0.01(+0.06%) |
Mar 07, 2024 | 15.61 | 15.64 | 15.13 | 15.61 | 125,975 | +0.43(+2.83%) |
Mar 06, 2024 | 15.03 | 15.25 | 15.01 | 15.18 | 176,638 | +0.25(+1.67%) |
Mar 05, 2024 | 14.47 | 15.37 | 14.47 | 14.93 | 137,140 | -0.07(-0.47%) |
Mar 04, 2024 | 15.13 | 15.27 | 14.95 | 15.00 | 128,923 | -0.09(-0.60%) |