Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 14.40 | 14.45 | 14.34 | 14.45 | 58,045 | -0.01(-0.07%) |
May 20, 2024 | 14.47 | 14.50 | 14.42 | 14.46 | 60,894 | +0.09(+0.63%) |
May 17, 2024 | 14.36 | 14.43 | 14.34 | 14.37 | 94,511 | -0.15(-1.02%) |
May 16, 2024 | 14.63 | 14.63 | 14.50 | 14.52 | 88,112 | -0.27(-1.84%) |
May 15, 2024 | 14.73 | 14.80 | 14.64 | 14.79 | 55,854 | +0.31(+2.14%) |
May 14, 2024 | 14.41 | 14.50 | 14.40 | 14.48 | 115,673 | +0.03(+0.20%) |
May 13, 2024 | 14.54 | 14.59 | 14.44 | 14.45 | 78,502 | -0.04(-0.27%) |
May 10, 2024 | 14.56 | 14.60 | 14.45 | 14.49 | 70,183 | +0.38(+2.69%) |
May 09, 2024 | 14.07 | 14.15 | 14.07 | 14.11 | 230,694 | +0.14(+1.00%) |
May 08, 2024 | 14.00 | 14.09 | 13.95 | 13.97 | 551,575 | -0.02(-0.14%) |
May 07, 2024 | 13.93 | 14.05 | 13.93 | 13.99 | 170,032 | +0.17(+1.23%) |
May 06, 2024 | 13.81 | 13.89 | 13.81 | 13.82 | 106,973 | +0.08(+0.58%) |
May 03, 2024 | 13.75 | 13.78 | 13.67 | 13.74 | 91,900 | +0.23(+1.74%) |
May 02, 2024 | 13.37 | 13.55 | 13.31 | 13.51 | 121,011 | +0.28(+2.08%) |
May 01, 2024 | 13.23 | 13.47 | 13.23 | 13.23 | 76,486 | +0.02(+0.15%) |
Apr 30, 2024 | 13.41 | 13.44 | 13.21 | 13.21 | 84,181 | -0.42(-3.08%) |
Apr 29, 2024 | 13.63 | 13.69 | 13.60 | 13.63 | 167,150 | -0.00(-0.04%) |
Apr 26, 2024 | 13.60 | 13.68 | 13.55 | 13.63 | 611,288 | +0.17(+1.30%) |
Apr 25, 2024 | 13.22 | 13.51 | 13.18 | 13.46 | 305,368 | -0.28(-2.05%) |
Apr 24, 2024 | 13.96 | 14.07 | 13.71 | 13.74 | 82,374 | -0.64(-4.44%) |
Apr 23, 2024 | 14.10 | 14.40 | 14.10 | 14.38 | 155,112 | +0.37(+2.64%) |
Apr 22, 2024 | 13.94 | 14.08 | 13.90 | 14.01 | 71,079 | +0.14(+1.01%) |
Apr 19, 2024 | 13.92 | 13.95 | 13.84 | 13.87 | 74,445 | +0.07(+0.50%) |
Apr 18, 2024 | 13.86 | 13.95 | 13.80 | 13.80 | 77,612 | -0.15(-1.07%) |
Apr 17, 2024 | 14.04 | 14.04 | 13.86 | 13.95 | 72,728 | -0.02(-0.14%) |
Apr 16, 2024 | 13.97 | 14.01 | 13.86 | 13.97 | 95,747 | -0.09(-0.64%) |
Apr 15, 2024 | 14.39 | 14.39 | 14.06 | 14.06 | 114,182 | +0.12(+0.88%) |
Apr 12, 2024 | 13.99 | 14.04 | 13.85 | 13.94 | 121,529 | -0.40(-2.81%) |
Apr 11, 2024 | 14.25 | 14.38 | 14.08 | 14.34 | 86,639 | +0.13(+0.91%) |
Apr 10, 2024 | 14.15 | 14.32 | 14.15 | 14.21 | 74,073 | -0.15(-1.07%) |
Apr 09, 2024 | 14.42 | 14.42 | 14.27 | 14.36 | 66,888 | -0.04(-0.28%) |
Apr 08, 2024 | 14.51 | 14.51 | 14.38 | 14.40 | 54,665 | +0.06(+0.45%) |
Apr 05, 2024 | 14.23 | 14.39 | 14.22 | 14.34 | 215,833 | +0.03(+0.21%) |
Apr 04, 2024 | 14.54 | 14.61 | 14.30 | 14.31 | 119,535 | -0.01(-0.07%) |
Apr 03, 2024 | 14.20 | 14.38 | 14.20 | 14.32 | 59,811 | +0.15(+1.06%) |
Apr 02, 2024 | 14.17 | 14.26 | 14.16 | 14.17 | 55,280 | -0.06(-0.42%) |
Apr 01, 2024 | 14.39 | 14.39 | 14.18 | 14.23 | 78,455 | -0.13(-0.91%) |
Mar 28, 2024 | 14.36 | 14.45 | 14.36 | 14.36 | 110,172 | -0.20(-1.37%) |
Mar 27, 2024 | 14.49 | 14.58 | 14.48 | 14.56 | 102,717 | -0.18(-1.25%) |
Mar 26, 2024 | 14.67 | 14.84 | 14.67 | 14.74 | 87,533 | +0.10(+0.72%) |
Mar 25, 2024 | 14.72 | 14.79 | 14.64 | 14.64 | 140,532 | -0.15(-1.01%) |
Mar 22, 2024 | 14.89 | 14.91 | 14.76 | 14.79 | 89,571 | -0.14(-0.94%) |
Mar 21, 2024 | 14.90 | 15.00 | 14.88 | 14.93 | 79,474 | +0.01(+0.07%) |
Mar 20, 2024 | 14.69 | 14.93 | 14.64 | 14.92 | 66,462 | +0.35(+2.40%) |
Mar 19, 2024 | 14.45 | 14.63 | 14.42 | 14.57 | 74,996 | +0.25(+1.75%) |
Mar 18, 2024 | 14.51 | 14.55 | 14.29 | 14.32 | 101,800 | -0.49(-3.31%) |
Mar 15, 2024 | 14.72 | 14.82 | 14.71 | 14.81 | 79,017 | +0.04(+0.27%) |
Mar 14, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 66,481 | -0.21(-1.40%) |
Mar 13, 2024 | 15.08 | 15.09 | 14.94 | 14.98 | 340,770 | +0.03(+0.20%) |
Mar 12, 2024 | 14.74 | 14.97 | 14.66 | 14.95 | 100,693 | +0.29(+1.98%) |
Mar 11, 2024 | 14.60 | 14.71 | 14.56 | 14.66 | 116,052 | -0.07(-0.48%) |
Mar 08, 2024 | 14.76 | 14.84 | 14.68 | 14.73 | 62,013 | +0.22(+1.52%) |
Mar 07, 2024 | 14.50 | 14.57 | 14.45 | 14.51 | 75,657 | +0.18(+1.26%) |
Mar 06, 2024 | 14.31 | 14.41 | 14.28 | 14.33 | 120,674 | +0.13(+0.92%) |
Mar 05, 2024 | 14.13 | 14.29 | 14.13 | 14.20 | 58,810 | +0.01(+0.07%) |
Mar 04, 2024 | 14.16 | 14.25 | 14.13 | 14.19 | 55,436 | -0.08(-0.56%) |