Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 15.42 | 15.49 | 14.77 | 14.77 | 427,560 | -0.64(-4.15%) |
May 10, 2024 | 15.37 | 15.48 | 15.23 | 15.41 | 379,635 | +0.12(+0.78%) |
May 09, 2024 | 14.89 | 15.34 | 14.82 | 15.29 | 724,327 | +0.48(+3.24%) |
May 08, 2024 | 14.69 | 15.04 | 14.46 | 14.81 | 922,230 | -0.09(-0.60%) |
May 07, 2024 | 14.60 | 15.09 | 14.54 | 14.90 | 830,561 | +0.46(+3.19%) |
May 06, 2024 | 14.40 | 14.92 | 14.12 | 14.44 | 1,496,359 | +0.84(+6.18%) |
May 03, 2024 | 14.04 | 14.35 | 13.53 | 13.60 | 533,395 | -0.26(-1.88%) |
May 02, 2024 | 13.90 | 13.95 | 13.16 | 13.86 | 1,157,922 | +0.12(+0.87%) |
May 01, 2024 | 14.09 | 14.54 | 13.64 | 13.74 | 1,718,841 | -0.80(-5.50%) |
Apr 30, 2024 | 14.92 | 15.08 | 14.49 | 14.54 | 372,167 | -0.58(-3.84%) |
Apr 29, 2024 | 14.89 | 15.15 | 14.80 | 15.12 | 279,335 | +0.33(+2.23%) |
Apr 26, 2024 | 14.80 | 14.85 | 14.65 | 14.79 | 186,402 | +0.03(+0.20%) |
Apr 25, 2024 | 14.71 | 14.95 | 14.70 | 14.76 | 251,276 | -0.14(-0.94%) |
Apr 24, 2024 | 14.86 | 15.09 | 14.81 | 14.90 | 321,957 | +0.05(+0.34%) |
Apr 23, 2024 | 14.67 | 15.01 | 14.63 | 14.85 | 352,034 | +0.21(+1.43%) |
Apr 22, 2024 | 14.65 | 14.80 | 14.28 | 14.64 | 572,018 | +0.00(+0.00%) |
Apr 19, 2024 | 14.32 | 14.68 | 14.31 | 14.64 | 259,415 | +0.32(+2.23%) |
Apr 18, 2024 | 14.34 | 14.73 | 14.09 | 14.32 | 552,422 | +0.01(+0.07%) |
Apr 17, 2024 | 14.09 | 14.42 | 14.00 | 14.31 | 342,239 | +0.24(+1.71%) |
Apr 16, 2024 | 14.30 | 14.34 | 13.89 | 14.07 | 498,058 | -0.23(-1.61%) |
Apr 15, 2024 | 14.39 | 14.69 | 14.10 | 14.30 | 862,852 | +0.06(+0.42%) |
Apr 12, 2024 | 14.85 | 15.04 | 13.80 | 14.24 | 1,678,400 | -0.76(-5.07%) |
Apr 11, 2024 | 15.76 | 16.09 | 14.00 | 15.00 | 2,260,204 | -0.64(-4.09%) |
Apr 10, 2024 | 15.92 | 15.92 | 15.64 | 15.64 | 313,712 | -0.48(-2.98%) |
Apr 09, 2024 | 16.37 | 16.51 | 15.97 | 16.12 | 341,684 | -0.30(-1.83%) |
Apr 08, 2024 | 16.40 | 16.55 | 16.11 | 16.42 | 294,255 | -0.03(-0.18%) |
Apr 05, 2024 | 16.12 | 16.48 | 16.12 | 16.45 | 206,141 | +0.28(+1.73%) |
Apr 04, 2024 | 16.64 | 16.75 | 16.12 | 16.17 | 363,313 | -0.32(-1.94%) |
Apr 03, 2024 | 16.38 | 16.62 | 16.25 | 16.49 | 558,279 | +0.07(+0.43%) |
Apr 02, 2024 | 16.89 | 16.89 | 16.38 | 16.42 | 356,640 | -0.64(-3.75%) |
Apr 01, 2024 | 17.35 | 17.36 | 17.06 | 17.06 | 270,064 | -0.24(-1.39%) |
Mar 28, 2024 | 17.07 | 17.43 | 17.43 | 17.30 | 365,527 | +0.09(+0.52%) |
Mar 27, 2024 | 16.95 | 17.41 | 16.95 | 17.21 | 263,502 | +0.29(+1.71%) |
Mar 26, 2024 | 16.61 | 16.95 | 16.60 | 16.92 | 238,344 | +0.32(+1.93%) |
Mar 25, 2024 | 16.21 | 16.76 | 16.21 | 16.60 | 387,352 | +0.43(+2.66%) |
Mar 22, 2024 | 16.13 | 16.19 | 15.99 | 16.17 | 317,638 | +0.09(+0.56%) |
Mar 21, 2024 | 16.15 | 16.21 | 16.01 | 16.08 | 325,083 | -0.10(-0.62%) |
Mar 20, 2024 | 15.73 | 16.26 | 15.73 | 16.18 | 346,375 | +0.37(+2.34%) |
Mar 19, 2024 | 15.73 | 15.94 | 15.60 | 15.81 | 294,718 | +0.05(+0.32%) |
Mar 18, 2024 | 16.01 | 16.01 | 15.54 | 15.76 | 251,322 | -0.19(-1.19%) |
Mar 15, 2024 | 15.73 | 16.02 | 15.54 | 15.95 | 235,183 | +0.08(+0.50%) |
Mar 14, 2024 | 16.06 | 16.11 | 15.76 | 15.87 | 145,635 | -0.30(-1.86%) |
Mar 13, 2024 | 16.04 | 16.25 | 15.96 | 16.17 | 270,108 | +0.08(+0.50%) |
Mar 12, 2024 | 16.37 | 16.46 | 16.05 | 16.09 | 289,564 | -0.31(-1.89%) |
Mar 11, 2024 | 16.40 | 16.73 | 16.31 | 16.40 | 172,536 | +0.07(+0.43%) |
Mar 08, 2024 | 16.46 | 16.69 | 16.30 | 16.33 | 148,910 | -0.16(-0.97%) |
Mar 07, 2024 | 16.63 | 16.71 | 16.41 | 16.49 | 213,205 | -0.05(-0.30%) |
Mar 06, 2024 | 16.06 | 16.60 | 16.04 | 16.54 | 273,949 | +0.62(+3.89%) |
Mar 05, 2024 | 16.51 | 16.62 | 15.87 | 15.92 | 364,349 | -0.62(-3.75%) |
Mar 04, 2024 | 16.47 | 16.62 | 16.25 | 16.54 | 238,062 | +0.07(+0.43%) |