Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.01 | 15.04 | 14.62 | 14.62 | 294 | -0.66(-4.34%) |
May 16, 2024 | 15.19 | 15.33 | 15.07 | 15.28 | 1,285 | +0.17(+1.14%) |
May 15, 2024 | 15.18 | 15.23 | 15.07 | 15.11 | 22,629 | -0.04(-0.25%) |
May 14, 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 583 | +0.08(+0.55%) |
May 13, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 8 | +0.27(+1.85%) |
May 10, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 208 | +0.31(+2.13%) |
May 09, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 85 | -0.42(-2.81%) |
May 08, 2024 | 15.13 | 15.13 | 14.85 | 14.90 | 909 | +0.09(+0.59%) |
May 07, 2024 | 14.61 | 14.82 | 14.61 | 14.82 | 288 | +0.06(+0.38%) |
May 06, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 320 | -0.37(-2.45%) |
May 03, 2024 | 15.45 | 15.60 | 15.13 | 15.13 | 1,437 | +0.09(+0.59%) |
May 02, 2024 | 15.12 | 15.22 | 14.96 | 15.04 | 2,577 | -0.27(-1.78%) |
May 01, 2024 | 14.73 | 15.31 | 14.73 | 15.31 | 1,229 | +0.73(+5.01%) |
Apr 30, 2024 | 14.43 | 14.58 | 14.43 | 14.58 | 904 | +1.31(+9.89%) |
Apr 29, 2024 | 13.33 | 13.38 | 13.13 | 13.27 | 1,113 | -0.21(-1.53%) |
Apr 26, 2024 | 13.43 | 13.48 | 13.43 | 13.48 | 814 | +0.28(+2.09%) |
Apr 25, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 719 | -0.13(-0.94%) |
Apr 24, 2024 | 13.51 | 13.51 | 13.33 | 13.33 | 331 | -0.08(-0.62%) |
Apr 23, 2024 | 13.95 | 13.95 | 13.41 | 13.41 | 563 | -0.23(-1.71%) |
Apr 22, 2024 | 14.30 | 14.30 | 13.53 | 13.64 | 688 | -0.32(-2.31%) |
Apr 19, 2024 | 14.06 | 14.06 | 13.73 | 13.97 | 936 | -0.46(-3.18%) |
Apr 18, 2024 | 13.99 | 14.52 | 13.99 | 14.42 | 1,944 | +0.29(+2.07%) |
Apr 17, 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 773 | +0.18(+1.29%) |
Apr 16, 2024 | 13.89 | 13.95 | 13.89 | 13.95 | 438 | +0.42(+3.07%) |
Apr 15, 2024 | 13.03 | 13.54 | 13.03 | 13.54 | 792 | +0.33(+2.46%) |
Apr 12, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 602 | +0.53(+4.17%) |
Apr 11, 2024 | 12.50 | 12.68 | 12.50 | 12.68 | 150 | +0.07(+0.55%) |
Apr 10, 2024 | 12.90 | 12.90 | 12.61 | 12.61 | 733 | -0.22(-1.68%) |
Apr 09, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 729 | +0.09(+0.74%) |
Apr 08, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 120 | +0.26(+2.06%) |
Apr 05, 2024 | 12.83 | 12.83 | 12.48 | 12.48 | 5,362 | -0.49(-3.78%) |
Apr 04, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 105 | +0.01(+0.04%) |
Apr 03, 2024 | 13.18 | 13.18 | 12.94 | 12.96 | 5,099 | -0.38(-2.82%) |
Apr 02, 2024 | 13.82 | 13.82 | 13.34 | 13.34 | 21,094 | -0.65(-4.67%) |
Apr 01, 2024 | 14.32 | 14.32 | 13.95 | 13.99 | 1,886 | -0.41(-2.87%) |
Mar 28, 2024 | 14.65 | 14.76 | 14.41 | 14.41 | 798 | -0.63(-4.22%) |
Mar 27, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 2 | -0.33(-2.12%) |
Mar 26, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 145 | +0.32(+2.15%) |
Mar 25, 2024 | 15.42 | 15.42 | 14.90 | 15.04 | 6,509 | -0.36(-2.33%) |
Mar 22, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 178 | +0.06(+0.39%) |
Mar 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 212 | -0.25(-1.58%) |
Mar 20, 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 463 | +0.07(+0.47%) |
Mar 19, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 142 | -0.53(-3.33%) |
Mar 18, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 48 | -0.08(-0.48%) |
Mar 15, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 219 | -0.32(-1.93%) |
Mar 14, 2024 | 16.50 | 16.50 | 16.44 | 16.44 | 373 | -0.51(-3.02%) |
Mar 13, 2024 | 17.56 | 17.56 | 16.95 | 16.95 | 743 | -1.01(-5.60%) |
Mar 12, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 71 | +0.01(+0.03%) |
Mar 11, 2024 | 18.15 | 18.15 | 17.95 | 17.95 | 699 | -0.57(-3.07%) |
Mar 08, 2024 | 18.71 | 18.71 | 18.52 | 18.52 | 190 | -0.19(-1.03%) |
Mar 07, 2024 | 18.50 | 18.71 | 18.50 | 18.71 | 850 | -0.60(-3.10%) |
Mar 06, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 183 | -0.13(-0.69%) |
Mar 05, 2024 | 19.43 | 19.45 | 19.39 | 19.45 | 834 | -0.34(-1.71%) |
Mar 04, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 26 | +0.66(+3.42%) |