Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.02 | 14.08 | 13.56 | 13.62 | 736,746 | -0.38(-2.71%) |
May 16, 2024 | 13.88 | 14.05 | 13.72 | 14.00 | 724,238 | +0.06(+0.43%) |
May 15, 2024 | 13.87 | 13.95 | 13.62 | 13.94 | 782,109 | +0.23(+1.68%) |
May 14, 2024 | 13.78 | 13.86 | 13.27 | 13.71 | 1,324,556 | -0.07(-0.51%) |
May 13, 2024 | 13.44 | 13.87 | 13.29 | 13.78 | 1,080,938 | +0.50(+3.77%) |
May 10, 2024 | 12.41 | 14.09 | 12.41 | 13.28 | 1,540,363 | -1.59(-10.69%) |
May 09, 2024 | 14.69 | 14.99 | 14.69 | 14.87 | 933,611 | +0.16(+1.09%) |
May 08, 2024 | 14.53 | 14.71 | 14.41 | 14.71 | 560,694 | +0.09(+0.62%) |
May 07, 2024 | 14.58 | 14.81 | 14.56 | 14.62 | 586,846 | +0.04(+0.27%) |
May 06, 2024 | 14.47 | 14.70 | 14.46 | 14.58 | 455,420 | +0.24(+1.67%) |
May 03, 2024 | 14.41 | 14.42 | 14.20 | 14.34 | 460,578 | +0.08(+0.56%) |
May 02, 2024 | 14.14 | 14.30 | 14.01 | 14.26 | 484,530 | +0.37(+2.66%) |
May 01, 2024 | 14.12 | 14.21 | 13.86 | 13.89 | 624,410 | -0.22(-1.56%) |
Apr 30, 2024 | 14.61 | 14.64 | 14.09 | 14.11 | 620,420 | -0.63(-4.27%) |
Apr 29, 2024 | 14.65 | 14.74 | 14.46 | 14.74 | 629,978 | +0.11(+0.75%) |
Apr 26, 2024 | 14.61 | 14.76 | 14.52 | 14.63 | 405,045 | -0.05(-0.34%) |
Apr 25, 2024 | 14.63 | 14.71 | 14.46 | 14.68 | 623,372 | -0.09(-0.61%) |
Apr 24, 2024 | 15.03 | 15.10 | 14.67 | 14.77 | 737,192 | -0.38(-2.51%) |
Apr 23, 2024 | 14.54 | 15.21 | 14.33 | 15.15 | 792,692 | +0.62(+4.27%) |
Apr 22, 2024 | 14.65 | 14.74 | 14.49 | 14.53 | 741,964 | -0.12(-0.82%) |
Apr 19, 2024 | 14.64 | 14.91 | 14.48 | 14.65 | 666,974 | -0.08(-0.54%) |
Apr 18, 2024 | 14.74 | 15.12 | 14.64 | 14.73 | 865,905 | +0.11(+0.75%) |
Apr 17, 2024 | 14.98 | 15.03 | 14.56 | 14.62 | 622,515 | -0.28(-1.88%) |
Apr 16, 2024 | 15.13 | 15.13 | 14.63 | 14.90 | 806,015 | -0.08(-0.53%) |
Apr 15, 2024 | 14.83 | 15.02 | 14.71 | 14.98 | 1,346,236 | +0.34(+2.32%) |
Apr 12, 2024 | 14.90 | 15.05 | 14.54 | 14.64 | 587,819 | -0.35(-2.33%) |
Apr 11, 2024 | 15.14 | 15.17 | 14.86 | 14.99 | 632,292 | -0.11(-0.73%) |
Apr 10, 2024 | 15.00 | 15.15 | 14.80 | 15.10 | 769,249 | -0.14(-0.92%) |
Apr 09, 2024 | 15.45 | 15.45 | 15.09 | 15.24 | 810,769 | -0.19(-1.23%) |
Apr 08, 2024 | 15.30 | 15.57 | 15.18 | 15.43 | 620,798 | +0.27(+1.78%) |
Apr 05, 2024 | 14.98 | 15.16 | 14.88 | 15.16 | 661,042 | +0.23(+1.54%) |
Apr 04, 2024 | 15.20 | 15.20 | 14.84 | 14.93 | 613,588 | -0.13(-0.86%) |
Apr 03, 2024 | 14.98 | 15.18 | 14.91 | 15.06 | 1,082,391 | +0.05(+0.33%) |
Apr 02, 2024 | 15.02 | 15.04 | 14.69 | 15.01 | 915,102 | -0.12(-0.79%) |