Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 14.14 | 0 | +0.45(+3.29%) | |||
May 16, 2024 | 13.76 | 14.01 | 13.69 | 13.69 | 4,462 | -0.30(-2.14%) |
May 15, 2024 | 13.49 | 14.00 | 13.49 | 13.99 | 5,551 | +0.99(+7.62%) |
May 14, 2024 | 13.17 | 13.17 | 13.00 | 13.00 | 10,234 | -0.45(-3.35%) |
May 13, 2024 | 13.39 | 13.50 | 13.32 | 13.45 | 9,885 | +0.46(+3.54%) |
May 10, 2024 | 12.98 | 13.02 | 12.95 | 12.99 | 2,387 | -0.42(-3.13%) |
May 09, 2024 | 13.17 | 13.41 | 13.17 | 13.41 | 1,720 | -0.12(-0.89%) |
May 08, 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 924 | -0.08(-0.59%) |
May 07, 2024 | 13.71 | 13.76 | 13.61 | 13.61 | 1,648 | -0.02(-0.15%) |
May 06, 2024 | 13.56 | 13.71 | 13.56 | 13.63 | 3,772 | +0.14(+1.04%) |
May 03, 2024 | 13.14 | 13.50 | 13.14 | 13.49 | 9,008 | +0.57(+4.41%) |
May 02, 2024 | 12.62 | 12.95 | 12.62 | 12.92 | 1,738 | +0.32(+2.54%) |
May 01, 2024 | 12.65 | 12.87 | 12.38 | 12.60 | 28,148 | -0.27(-2.10%) |
Apr 30, 2024 | 13.38 | 13.38 | 12.87 | 12.87 | 1,527 | -0.82(-5.99%) |
Apr 29, 2024 | 13.81 | 13.81 | 13.41 | 13.69 | 8,974 | -0.14(-1.01%) |
Apr 26, 2024 | 13.88 | 13.88 | 13.73 | 13.83 | 5,262 | -0.10(-0.72%) |
Apr 25, 2024 | 13.41 | 13.93 | 13.41 | 13.93 | 2,907 | -0.12(-0.85%) |
Apr 24, 2024 | 14.26 | 14.26 | 14.05 | 14.05 | 2,338 | -0.22(-1.54%) |
Apr 23, 2024 | 14.16 | 14.41 | 14.16 | 14.27 | 6,976 | -0.03(-0.21%) |
Apr 22, 2024 | 14.49 | 14.49 | 14.20 | 14.30 | 3,898 | +0.36(+2.58%) |
Apr 19, 2024 | 13.80 | 13.95 | 13.80 | 13.94 | 4,907 | +0.18(+1.31%) |
Apr 18, 2024 | 13.42 | 13.86 | 13.42 | 13.76 | 5,651 | +0.46(+3.46%) |
Apr 17, 2024 | 13.70 | 13.70 | 13.05 | 13.30 | 11,091 | -0.36(-2.64%) |
Apr 16, 2024 | 13.71 | 13.77 | 13.57 | 13.66 | 3,299 | -0.20(-1.44%) |
Apr 15, 2024 | 14.26 | 14.44 | 13.68 | 13.86 | 31,867 | -0.69(-4.74%) |
Apr 12, 2024 | 15.16 | 15.25 | 14.26 | 14.55 | 14,730 | -0.73(-4.78%) |
Apr 11, 2024 | 15.27 | 15.40 | 15.19 | 15.28 | 6,225 | +0.01(+0.07%) |
Apr 10, 2024 | 14.76 | 15.27 | 14.76 | 15.27 | 10,826 | +0.28(+1.87%) |
Apr 09, 2024 | 15.47 | 15.47 | 14.92 | 14.99 | 7,807 | -0.58(-3.73%) |
Apr 08, 2024 | 15.46 | 15.58 | 15.44 | 15.57 | 28,740 | +1.05(+7.23%) |
Apr 05, 2024 | 14.50 | 14.58 | 14.40 | 14.52 | 14,533 | -0.19(-1.29%) |
Apr 04, 2024 | 14.68 | 14.79 | 14.48 | 14.71 | 5,224 | +0.48(+3.37%) |
Apr 03, 2024 | 14.38 | 14.44 | 14.23 | 14.23 | 10,975 | -0.18(-1.25%) |
Apr 02, 2024 | 14.20 | 14.41 | 14.00 | 14.41 | 32,331 | -0.63(-4.19%) |
Apr 01, 2024 | 15.26 | 15.26 | 14.83 | 15.04 | 18,019 | -0.22(-1.44%) |
Mar 28, 2024 | 15.26 | 0 | +0.39(+2.62%) | |||
Mar 27, 2024 | 15.49 | 15.50 | 14.87 | 14.87 | 5,210 | -0.30(-1.98%) |
Mar 26, 2024 | 15.40 | 15.40 | 15.10 | 15.17 | 9,221 | -0.26(-1.69%) |
Mar 25, 2024 | 14.44 | 15.43 | 14.44 | 15.43 | 22,936 | +1.44(+10.29%) |
Mar 22, 2024 | 14.11 | 14.25 | 13.74 | 13.99 | 46,386 | -0.34(-2.37%) |
Mar 21, 2024 | 14.61 | 14.70 | 14.21 | 14.33 | 20,960 | +0.18(+1.27%) |
Mar 20, 2024 | 13.72 | 14.15 | 13.48 | 14.15 | 13,990 | +0.14(+1.00%) |
Mar 19, 2024 | 13.70 | 14.21 | 13.58 | 14.01 | 40,610 | -0.53(-3.65%) |
Mar 18, 2024 | 15.05 | 15.05 | 14.54 | 14.54 | 15,119 | -0.60(-3.96%) |
Mar 15, 2024 | 14.51 | 15.35 | 14.50 | 15.14 | 41,521 | -0.12(-0.79%) |
Mar 14, 2024 | 16.05 | 16.05 | 15.12 | 15.26 | 18,402 | -0.78(-4.86%) |
Mar 13, 2024 | 15.93 | 16.08 | 15.81 | 16.04 | 17,774 | +0.19(+1.20%) |
Mar 12, 2024 | 16.04 | 16.16 | 15.31 | 15.85 | 15,392 | -0.06(-0.38%) |
Mar 11, 2024 | 15.91 | 16.13 | 15.91 | 15.91 | 27,600 | +0.44(+2.84%) |
Mar 08, 2024 | 15.25 | 15.60 | 14.85 | 15.47 | 15,750 | +0.32(+2.11%) |
Mar 07, 2024 | 14.84 | 15.19 | 14.84 | 15.15 | 23,622 | +0.06(+0.40%) |
Mar 06, 2024 | 15.01 | 15.10 | 14.75 | 15.09 | 19,935 | +1.32(+9.59%) |
Mar 05, 2024 | 15.25 | 15.35 | 13.14 | 13.77 | 61,466 | -1.18(-7.89%) |
Mar 04, 2024 | 14.39 | 14.95 | 14.39 | 14.95 | 40,405 | +0.95(+6.79%) |