Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.54 | 14.54 | 13.80 | 13.83 | 17,982 | -0.32(-2.29%) |
May 23, 2024 | 14.05 | 14.17 | 14.03 | 14.15 | 5,236 | +0.06(+0.42%) |
May 22, 2024 | 14.14 | 14.14 | 13.93 | 14.10 | 3,773 | +0.04(+0.29%) |
May 21, 2024 | 14.08 | 14.14 | 14.03 | 14.06 | 16,524 | +0.06(+0.39%) |
May 20, 2024 | 13.95 | 14.07 | 13.95 | 14.00 | 2,182 | +0.07(+0.51%) |
May 17, 2024 | 13.99 | 13.99 | 13.93 | 13.93 | 3,132 | +0.25(+1.85%) |
May 16, 2024 | 13.49 | 13.68 | 13.48 | 13.68 | 6,827 | +0.33(+2.44%) |
May 15, 2024 | 13.56 | 13.58 | 13.35 | 13.35 | 6,459 | +0.17(+1.32%) |
May 14, 2024 | 13.13 | 13.48 | 12.64 | 13.18 | 11,825 | -0.75(-5.36%) |
May 13, 2024 | 13.49 | 13.94 | 13.40 | 13.92 | 3,011 | -0.50(-3.45%) |
May 10, 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 589 | +0.09(+0.64%) |
May 09, 2024 | 14.50 | 14.50 | 14.33 | 14.33 | 3,571 | -0.30(-2.06%) |
May 08, 2024 | 14.60 | 14.63 | 14.59 | 14.63 | 2,581 | +0.20(+1.36%) |
May 07, 2024 | 14.51 | 14.51 | 14.35 | 14.43 | 2,219 | -0.06(-0.39%) |
May 06, 2024 | 14.49 | 14.57 | 14.49 | 14.49 | 2,924 | -0.10(-0.68%) |
May 03, 2024 | 14.66 | 14.71 | 14.55 | 14.59 | 11,388 | -0.28(-1.88%) |
May 02, 2024 | 15.08 | 15.08 | 14.85 | 14.87 | 5,246 | -0.26(-1.70%) |
May 01, 2024 | 15.21 | 15.21 | 14.94 | 15.13 | 21,302 | +0.14(+0.94%) |
Apr 30, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 1,069 | +0.21(+1.42%) |
Apr 29, 2024 | 14.68 | 14.85 | 14.68 | 14.78 | 1,278 | +0.07(+0.46%) |
Apr 26, 2024 | 14.69 | 14.71 | 14.63 | 14.71 | 4,292 | -0.12(-0.82%) |
Apr 25, 2024 | 14.92 | 14.95 | 14.81 | 14.83 | 1,199 | +0.08(+0.52%) |
Apr 24, 2024 | 14.75 | 14.76 | 14.74 | 14.76 | 409 | +0.01(+0.05%) |
Apr 23, 2024 | 14.71 | 14.75 | 14.71 | 14.75 | 2,725 | -0.13(-0.88%) |
Apr 22, 2024 | 14.79 | 14.92 | 14.75 | 14.88 | 5,862 | -0.01(-0.09%) |
Apr 19, 2024 | 14.92 | 14.95 | 14.89 | 14.89 | 2,271 | -0.11(-0.73%) |
Apr 18, 2024 | 14.89 | 15.02 | 14.89 | 15.00 | 508 | +0.02(+0.12%) |
Apr 17, 2024 | 14.81 | 14.98 | 14.81 | 14.98 | 2,893 | +0.00(+0.02%) |
Apr 16, 2024 | 14.97 | 15.02 | 14.93 | 14.98 | 6,631 | +0.04(+0.27%) |
Apr 15, 2024 | 14.73 | 14.94 | 14.61 | 14.94 | 10,902 | +0.17(+1.12%) |
Apr 12, 2024 | 14.37 | 14.79 | 14.37 | 14.77 | 9,724 | +0.38(+2.64%) |
Apr 11, 2024 | 14.45 | 14.54 | 14.37 | 14.39 | 3,647 | -0.04(-0.28%) |
Apr 10, 2024 | 14.55 | 14.55 | 14.44 | 14.44 | 1,732 | +0.17(+1.22%) |
Apr 09, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 343 | +0.06(+0.42%) |
Apr 08, 2024 | 14.09 | 14.20 | 14.09 | 14.20 | 1,071 | +0.07(+0.50%) |
Apr 05, 2024 | 14.16 | 14.17 | 14.10 | 14.13 | 2,096 | -0.00(-0.01%) |
Apr 04, 2024 | 13.99 | 14.18 | 13.89 | 14.13 | 5,225 | +0.12(+0.83%) |
Apr 03, 2024 | 13.94 | 14.02 | 13.92 | 14.02 | 3,847 | +0.20(+1.47%) |
Apr 02, 2024 | 13.53 | 13.87 | 13.53 | 13.81 | 6,761 | +0.34(+2.54%) |