Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.16 | 13.18 | 13.16 | 13.18 | 394 | +0.11(+0.84%) |
May 16, 2024 | 13.28 | 13.28 | 13.06 | 13.07 | 4,836 | -0.41(-3.02%) |
May 15, 2024 | 13.49 | 13.49 | 13.48 | 13.48 | 315 | +0.02(+0.13%) |
May 14, 2024 | 13.56 | 13.56 | 13.46 | 13.46 | 5,391 | +0.03(+0.24%) |
May 13, 2024 | 13.25 | 13.43 | 13.25 | 13.43 | 246 | +0.11(+0.80%) |
May 10, 2024 | 13.41 | 13.41 | 13.32 | 13.32 | 1,229 | -0.17(-1.24%) |
May 09, 2024 | 13.71 | 13.71 | 13.49 | 13.49 | 310 | -0.21(-1.52%) |
May 08, 2024 | 13.60 | 13.70 | 13.57 | 13.70 | 9,146 | +0.08(+0.56%) |
May 07, 2024 | 13.77 | 13.90 | 13.62 | 13.62 | 3,202 | -0.35(-2.51%) |
May 06, 2024 | 14.07 | 14.09 | 13.97 | 13.97 | 4,219 | +0.06(+0.41%) |
May 03, 2024 | 14.06 | 14.06 | 13.92 | 13.92 | 2,484 | -0.12(-0.86%) |
May 02, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 226 | -0.20(-1.39%) |
May 01, 2024 | 14.29 | 14.31 | 14.18 | 14.23 | 2,399 | +0.20(+1.45%) |
Apr 30, 2024 | 13.99 | 14.10 | 13.99 | 14.03 | 11,587 | +0.09(+0.65%) |
Apr 29, 2024 | 14.01 | 14.05 | 13.94 | 13.94 | 5,786 | -0.05(-0.36%) |
Apr 26, 2024 | 13.93 | 14.01 | 13.64 | 13.99 | 8,155 | +0.04(+0.27%) |
Apr 25, 2024 | 13.94 | 13.96 | 13.88 | 13.95 | 1,678 | +0.10(+0.74%) |
Apr 24, 2024 | 14.14 | 14.14 | 13.83 | 13.85 | 3,503 | -0.24(-1.71%) |
Apr 23, 2024 | 14.10 | 14.15 | 14.09 | 14.09 | 2,107 | -0.08(-0.55%) |
Apr 22, 2024 | 14.24 | 14.49 | 14.08 | 14.17 | 4,025 | -0.25(-1.73%) |
Apr 19, 2024 | 14.67 | 14.70 | 14.42 | 14.42 | 11,803 | -0.26(-1.78%) |
Apr 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 238 | -0.12(-0.84%) |
Apr 17, 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 553 | -0.10(-0.68%) |
Apr 16, 2024 | 14.92 | 14.92 | 14.89 | 14.90 | 1,388 | -0.01(-0.05%) |
Apr 15, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 274 | +0.11(+0.78%) |
Apr 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.31(+2.11%) |
Apr 11, 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 556 | +0.11(+0.73%) |
Apr 10, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 257 | +0.07(+0.48%) |
Apr 09, 2024 | 14.49 | 14.49 | 14.31 | 14.31 | 176 | -0.14(-0.94%) |
Apr 08, 2024 | 14.56 | 14.56 | 14.38 | 14.45 | 2,717 | +0.08(+0.58%) |
Apr 05, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 293 | -0.05(-0.37%) |
Apr 04, 2024 | 14.28 | 14.42 | 14.15 | 14.42 | 889 | +0.13(+0.93%) |
Apr 03, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 336 | +0.31(+2.20%) |
Apr 02, 2024 | 13.96 | 13.99 | 13.96 | 13.98 | 1,139 | +0.18(+1.29%) |
Apr 01, 2024 | 13.64 | 13.80 | 13.64 | 13.80 | 2,033 | +0.21(+1.55%) |
Mar 28, 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 3,969 | -0.07(-0.48%) |
Mar 27, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 130 | -0.23(-1.68%) |
Mar 26, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 348 | -0.04(-0.31%) |
Mar 25, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 152 | +0.11(+0.83%) |
Mar 22, 2024 | 13.76 | 13.82 | 13.76 | 13.82 | 325 | +0.13(+0.95%) |
Mar 21, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 35 | -0.04(-0.28%) |
Mar 20, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 215 | -0.21(-1.52%) |
Mar 19, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 162 | -0.12(-0.83%) |
Mar 18, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 247 | -0.18(-1.29%) |
Mar 15, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | +0.03(+0.23%) |
Mar 14, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 12 | +0.23(+1.63%) |
Mar 13, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 129 | -0.03(-0.21%) |
Mar 12, 2024 | 14.00 | 14.08 | 13.99 | 14.01 | 3,978 | -0.17(-1.21%) |
Mar 11, 2024 | 14.34 | 14.34 | 14.15 | 14.18 | 3,120 | -0.13(-0.91%) |
Mar 08, 2024 | 14.22 | 14.34 | 14.22 | 14.31 | 1,911 | +0.21(+1.51%) |
Mar 07, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 222 | -0.15(-1.03%) |
Mar 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 87 | -0.23(-1.59%) |
Mar 05, 2024 | 14.40 | 14.52 | 14.37 | 14.48 | 2,929 | -0.10(-0.69%) |
Mar 04, 2024 | 14.61 | 14.61 | 14.58 | 14.58 | 313 | +0.01(+0.09%) |