Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.22 | 14.27 | 14.14 | 14.21 | 10,345,866 | +0.04(+0.28%) |
May 16, 2024 | 14.24 | 14.29 | 14.15 | 14.17 | 8,668,391 | -0.09(-0.63%) |
May 15, 2024 | 14.19 | 14.29 | 14.15 | 14.26 | 12,860,006 | +0.18(+1.28%) |
May 14, 2024 | 14.04 | 14.13 | 13.97 | 14.08 | 10,094,139 | +0.12(+0.86%) |
May 13, 2024 | 14.06 | 14.16 | 13.96 | 13.96 | 7,901,180 | -0.10(-0.71%) |
May 10, 2024 | 14.05 | 14.10 | 13.96 | 14.06 | 11,707,541 | +0.04(+0.29%) |
May 09, 2024 | 14.02 | 14.10 | 13.96 | 14.02 | 9,441,282 | -0.03(-0.21%) |
May 08, 2024 | 13.76 | 14.08 | 13.75 | 14.05 | 15,170,338 | +0.20(+1.44%) |
May 07, 2024 | 13.98 | 14.03 | 13.84 | 13.85 | 10,018,009 | -0.07(-0.50%) |
May 06, 2024 | 13.93 | 13.96 | 13.80 | 13.92 | 8,719,746 | +0.12(+0.87%) |
May 03, 2024 | 13.80 | 13.96 | 13.79 | 13.80 | 9,181,552 | +0.13(+0.95%) |
May 02, 2024 | 13.78 | 13.79 | 13.54 | 13.67 | 12,260,683 | +0.02(+0.15%) |
May 01, 2024 | 13.50 | 13.88 | 13.48 | 13.65 | 17,794,768 | +0.18(+1.34%) |
Apr 30, 2024 | 13.45 | 13.61 | 13.42 | 13.47 | 15,679,439 | -0.10(-0.74%) |
Apr 29, 2024 | 13.51 | 13.69 | 13.51 | 13.57 | 9,977,622 | +0.02(+0.15%) |
Apr 26, 2024 | 13.50 | 13.71 | 13.50 | 13.55 | 12,209,165 | -0.03(-0.22%) |
Apr 25, 2024 | 13.69 | 13.78 | 13.47 | 13.58 | 14,602,756 | -0.18(-1.31%) |
Apr 24, 2024 | 13.59 | 13.79 | 13.46 | 13.76 | 12,659,511 | +0.13(+0.95%) |
Apr 23, 2024 | 13.54 | 13.71 | 13.44 | 13.63 | 17,517,002 | +0.10(+0.74%) |
Apr 22, 2024 | 13.30 | 13.55 | 13.29 | 13.53 | 22,916,184 | +0.25(+1.88%) |
Apr 19, 2024 | 13.00 | 13.44 | 12.80 | 13.28 | 39,981,948 | +0.10(+0.76%) |
Apr 18, 2024 | 13.18 | 13.33 | 13.10 | 13.18 | 20,296,556 | +0.03(+0.23%) |
Apr 17, 2024 | 13.18 | 13.27 | 12.99 | 13.15 | 16,753,273 | +0.11(+0.84%) |
Apr 16, 2024 | 13.19 | 13.24 | 12.93 | 13.04 | 18,832,866 | -0.22(-1.66%) |
Apr 15, 2024 | 13.41 | 13.62 | 13.14 | 13.26 | 14,881,491 | -0.05(-0.38%) |
Apr 12, 2024 | 13.40 | 13.44 | 13.27 | 13.31 | 12,959,867 | -0.18(-1.33%) |
Apr 11, 2024 | 13.57 | 13.58 | 13.25 | 13.49 | 18,114,056 | -0.09(-0.66%) |
Apr 10, 2024 | 13.79 | 13.81 | 13.46 | 13.58 | 25,115,192 | -0.46(-3.28%) |
Apr 09, 2024 | 14.05 | 14.07 | 13.86 | 14.04 | 11,352,851 | +0.03(+0.21%) |
Apr 08, 2024 | 13.96 | 14.06 | 13.83 | 14.01 | 18,810,480 | +0.41(+3.01%) |
Apr 05, 2024 | 13.45 | 13.63 | 13.40 | 13.60 | 14,381,922 | +0.08(+0.59%) |
Apr 04, 2024 | 13.80 | 13.94 | 13.48 | 13.52 | 13,552,002 | -0.09(-0.66%) |
Apr 03, 2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13,336,235 | +0.01(+0.07%) |
Apr 02, 2024 | 13.68 | 13.72 | 13.54 | 13.60 | 16,840,990 | -0.13(-0.95%) |