Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.86 | 14.12 | 13.82 | 13.96 | 258,547 | +0.08(+0.58%) |
May 21, 2024 | 13.78 | 13.91 | 13.75 | 13.88 | 175,541 | +0.04(+0.29%) |
May 20, 2024 | 13.85 | 13.98 | 13.79 | 13.84 | 149,911 | -0.07(-0.50%) |
May 17, 2024 | 13.79 | 13.96 | 13.74 | 13.91 | 181,786 | +0.17(+1.24%) |
May 16, 2024 | 13.83 | 13.99 | 13.69 | 13.74 | 205,426 | -0.11(-0.79%) |
May 15, 2024 | 13.99 | 13.99 | 13.60 | 13.85 | 203,700 | +0.10(+0.73%) |
May 14, 2024 | 13.87 | 14.07 | 13.72 | 13.75 | 165,675 | +0.08(+0.59%) |
May 13, 2024 | 13.91 | 13.93 | 13.62 | 13.67 | 145,141 | -0.10(-0.73%) |
May 10, 2024 | 14.12 | 14.15 | 13.71 | 13.77 | 168,072 | -0.34(-2.41%) |
May 09, 2024 | 14.15 | 14.18 | 13.95 | 14.11 | 209,559 | -0.03(-0.21%) |
May 08, 2024 | 14.22 | 14.24 | 13.98 | 14.14 | 191,355 | -0.35(-2.42%) |
May 07, 2024 | 14.45 | 14.66 | 14.30 | 14.49 | 313,501 | +0.16(+1.12%) |
May 06, 2024 | 13.90 | 14.34 | 13.88 | 14.33 | 372,700 | +0.52(+3.77%) |
May 03, 2024 | 13.74 | 13.98 | 13.54 | 13.81 | 408,402 | +0.30(+2.22%) |
May 02, 2024 | 13.32 | 13.54 | 13.15 | 13.51 | 341,758 | +0.35(+2.66%) |
May 01, 2024 | 12.54 | 13.33 | 12.53 | 13.16 | 626,756 | +0.59(+4.69%) |
Apr 30, 2024 | 12.54 | 13.01 | 12.42 | 12.57 | 729,047 | -0.08(-0.63%) |
Apr 29, 2024 | 12.88 | 13.10 | 12.39 | 12.65 | 642,377 | -0.24(-1.86%) |
Apr 26, 2024 | 14.41 | 14.50 | 12.76 | 12.89 | 886,813 | -0.63(-4.66%) |
Apr 25, 2024 | 13.65 | 13.69 | 13.41 | 13.52 | 386,928 | -0.24(-1.74%) |
Apr 24, 2024 | 13.87 | 13.94 | 13.68 | 13.76 | 291,094 | -0.08(-0.58%) |
Apr 23, 2024 | 13.30 | 14.05 | 13.30 | 13.84 | 433,918 | +0.49(+3.67%) |
Apr 22, 2024 | 13.46 | 13.46 | 13.16 | 13.35 | 257,281 | +0.04(+0.30%) |
Apr 19, 2024 | 13.14 | 13.82 | 13.14 | 13.31 | 387,310 | +0.05(+0.38%) |
Apr 18, 2024 | 13.36 | 13.72 | 13.22 | 13.26 | 344,241 | -0.09(-0.67%) |
Apr 17, 2024 | 13.48 | 13.66 | 13.32 | 13.35 | 384,559 | -0.02(-0.15%) |
Apr 16, 2024 | 13.24 | 13.49 | 13.02 | 13.37 | 451,019 | -0.07(-0.52%) |
Apr 15, 2024 | 13.73 | 13.91 | 13.40 | 13.44 | 255,151 | -0.41(-2.96%) |
Apr 12, 2024 | 14.02 | 14.11 | 13.74 | 13.85 | 221,156 | -0.30(-2.12%) |
Apr 11, 2024 | 13.94 | 14.30 | 13.93 | 14.15 | 234,997 | +0.26(+1.87%) |
Apr 10, 2024 | 14.04 | 14.15 | 13.80 | 13.89 | 252,034 | -0.64(-4.40%) |
Apr 09, 2024 | 14.18 | 14.55 | 14.14 | 14.53 | 366,061 | +0.43(+3.05%) |
Apr 08, 2024 | 13.93 | 14.15 | 13.91 | 14.10 | 272,863 | +0.29(+2.10%) |
Apr 05, 2024 | 13.88 | 14.03 | 13.79 | 13.81 | 259,385 | +0.01(+0.07%) |
Apr 04, 2024 | 14.19 | 14.23 | 13.78 | 13.80 | 233,694 | -0.18(-1.29%) |
Apr 03, 2024 | 13.85 | 14.12 | 13.78 | 13.98 | 237,055 | +0.03(+0.22%) |
Apr 02, 2024 | 14.07 | 14.25 | 13.89 | 13.95 | 194,739 | -0.46(-3.19%) |