Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 1,925,089 | +0.16(+1.19%) |
May 17, 2024 | 13.29 | 13.57 | 13.23 | 13.42 | 2,290,780 | +0.19(+1.44%) |
May 16, 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 3,067,030 | +0.52(+4.09%) |
May 15, 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 3,911,291 | -0.41(-3.12%) |
May 14, 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 3,017,192 | +0.04(+0.31%) |
May 13, 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 2,983,815 | -0.40(-2.97%) |
May 10, 2024 | 13.63 | 13.63 | 13.43 | 13.48 | 2,343,462 | -0.15(-1.10%) |
May 09, 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 2,573,022 | +0.03(+0.22%) |
May 08, 2024 | 13.44 | 13.65 | 13.18 | 13.60 | 2,492,997 | -0.03(-0.22%) |
May 07, 2024 | 13.66 | 13.97 | 12.91 | 13.63 | 5,864,315 | -0.80(-5.54%) |
May 06, 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 2,930,382 | -0.22(-1.50%) |
May 03, 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 1,487,520 | -0.33(-2.20%) |
May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 1,568,843 | +0.24(+1.63%) |
May 01, 2024 | 14.83 | 15.06 | 14.73 | 14.74 | 1,795,317 | -0.12(-0.81%) |
Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 1,593,201 | -0.17(-1.13%) |
Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 1,695,724 | +0.16(+1.08%) |
Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 1,279,624 | +0.08(+0.54%) |
Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 2,288,196 | -0.28(-1.86%) |
Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 1,409,281 | +0.08(+0.53%) |
Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 2,434,249 | +0.13(+0.87%) |
Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 2,833,906 | +0.29(+1.99%) |
Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 2,633,668 | -0.20(-1.35%) |
Apr 18, 2024 | 14.99 | 15.18 | 14.64 | 14.77 | 2,601,165 | -0.22(-1.47%) |
Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 3,289,310 | -0.19(-1.25%) |
Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 1,970,095 | -0.02(-0.13%) |
Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 2,489,789 | -0.17(-1.11%) |
Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 1,494,900 | -0.31(-1.98%) |
Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 1,704,048 | +0.09(+0.58%) |
Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 2,751,188 | -0.33(-2.07%) |
Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 3,326,365 | -0.01(-0.06%) |
Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 3,135,242 | +0.79(+5.22%) |
Apr 05, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 5,300,176 | +1.09(+7.76%) |
Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 1,718,367 | -0.01(-0.07%) |
Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 1,859,180 | +0.15(+1.08%) |
Apr 02, 2024 | 14.11 | 14.13 | 13.64 | 13.91 | 2,701,999 | -0.35(-2.45%) |
Apr 01, 2024 | 14.17 | 14.47 | 13.90 | 14.26 | 3,967,251 | +0.14(+0.99%) |
Mar 28, 2024 | 14.20 | 14.00 | 14.00 | 14.12 | 2,475,718 | -0.09(-0.63%) |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 2,450,538 | -0.31(-2.13%) |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 2,345,614 | -0.05(-0.34%) |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 2,547,847 | -0.05(-0.34%) |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 2,471,224 | -0.12(-0.81%) |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 6,022,331 | +0.68(+4.84%) |
Mar 20, 2024 | 13.07 | 14.09 | 13.07 | 14.06 | 4,315,684 | +0.97(+7.41%) |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 4,042,770 | +0.22(+1.71%) |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 2,226,958 | -0.28(-2.13%) |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 6,999,867 | +0.67(+5.37%) |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 3,725,465 | +0.18(+1.46%) |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 3,929,501 | +0.44(+3.71%) |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 3,031,453 | -0.04(-0.34%) |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 1,161,662 | -0.03(-0.25%) |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 1,164,566 | -0.05(-0.42%) |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 1,136,848 | +0.04(+0.34%) |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 1,723,118 | +0.23(+1.96%) |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 1,429,022 | -0.04(-0.34%) |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 1,943,206 | -0.34(-2.81%) |