Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.52 | 14.68 | 14.48 | 14.68 | 762,794 | +0.24(+1.66%) |
May 30, 2024 | 14.56 | 14.57 | 14.40 | 14.44 | 532,153 | -0.07(-0.48%) |
May 29, 2024 | 14.50 | 14.54 | 14.46 | 14.51 | 619,390 | -0.01(-0.07%) |
May 28, 2024 | 14.65 | 14.68 | 14.50 | 14.52 | 594,297 | -0.14(-0.95%) |
May 24, 2024 | 14.58 | 14.66 | 14.54 | 14.66 | 369,497 | +0.12(+0.83%) |
May 23, 2024 | 14.66 | 14.69 | 14.50 | 14.54 | 525,227 | -0.11(-0.75%) |
May 22, 2024 | 14.64 | 14.70 | 14.60 | 14.65 | 497,135 | -0.03(-0.20%) |
May 21, 2024 | 14.54 | 14.69 | 14.51 | 14.68 | 709,809 | +0.16(+1.10%) |
May 20, 2024 | 14.46 | 14.53 | 14.45 | 14.52 | 604,452 | +0.11(+0.76%) |
May 17, 2024 | 14.48 | 14.50 | 14.37 | 14.41 | 501,671 | -0.02(-0.14%) |
May 16, 2024 | 14.55 | 14.55 | 14.37 | 14.43 | 653,953 | -0.05(-0.35%) |
May 15, 2024 | 14.53 | 14.54 | 14.43 | 14.48 | 567,298 | +0.13(+0.91%) |
May 14, 2024 | 14.33 | 14.42 | 14.26 | 14.35 | 639,911 | +0.01(+0.08%) |
May 13, 2024 | 14.49 | 14.49 | 14.27 | 14.34 | 879,662 | -0.07(-0.48%) |
May 10, 2024 | 14.50 | 14.52 | 14.34 | 14.41 | 899,003 | -0.06(-0.41%) |
May 09, 2024 | 14.51 | 14.53 | 14.37 | 14.47 | 623,703 | -0.01(-0.07%) |
May 08, 2024 | 14.53 | 14.54 | 14.47 | 14.48 | 475,099 | -0.05(-0.34%) |
May 07, 2024 | 14.51 | 14.56 | 14.50 | 14.53 | 493,599 | -0.02(-0.14%) |
May 06, 2024 | 14.56 | 14.56 | 14.47 | 14.55 | 436,110 | +0.06(+0.41%) |
May 03, 2024 | 14.53 | 14.57 | 14.47 | 14.49 | 667,395 | +0.03(+0.20%) |
May 02, 2024 | 14.42 | 14.50 | 14.42 | 14.46 | 466,849 | +0.10(+0.69%) |
May 01, 2024 | 14.42 | 14.49 | 14.29 | 14.36 | 631,071 | -0.05(-0.34%) |
Apr 30, 2024 | 14.42 | 14.50 | 14.35 | 14.41 | 644,297 | +0.00(+0.00%) |
Apr 29, 2024 | 14.35 | 14.41 | 14.30 | 14.41 | 412,563 | +0.04(+0.27%) |
Apr 26, 2024 | 14.27 | 14.39 | 14.26 | 14.37 | 396,590 | +0.09(+0.62%) |
Apr 25, 2024 | 14.04 | 14.29 | 13.95 | 14.28 | 464,043 | -0.02(-0.14%) |
Apr 24, 2024 | 14.32 | 14.34 | 14.06 | 14.30 | 489,992 | -0.01(-0.07%) |
Apr 23, 2024 | 14.25 | 14.31 | 14.20 | 14.31 | 506,692 | +0.16(+1.12%) |
Apr 22, 2024 | 13.95 | 14.15 | 13.88 | 14.15 | 609,187 | +0.27(+1.92%) |
Apr 19, 2024 | 13.84 | 13.94 | 13.84 | 13.88 | 492,367 | +0.02(+0.14%) |
Apr 18, 2024 | 13.77 | 13.89 | 13.76 | 13.86 | 507,820 | +0.05(+0.36%) |
Apr 17, 2024 | 13.69 | 13.82 | 13.60 | 13.81 | 566,354 | +0.19(+1.38%) |
Apr 16, 2024 | 13.68 | 13.77 | 13.51 | 13.63 | 693,757 | -0.05(-0.36%) |
Apr 15, 2024 | 13.90 | 13.92 | 13.64 | 13.68 | 885,797 | -0.23(-1.63%) |
Apr 12, 2024 | 13.92 | 13.98 | 13.78 | 13.90 | 1,011,215 | -0.13(-0.90%) |
Apr 11, 2024 | 14.08 | 14.13 | 13.88 | 14.03 | 1,082,531 | -0.11(-0.76%) |
Apr 10, 2024 | 14.33 | 14.39 | 14.00 | 14.14 | 1,222,155 | -0.32(-2.22%) |
Apr 09, 2024 | 14.52 | 14.53 | 14.36 | 14.46 | 530,246 | +0.02(+0.14%) |
Apr 08, 2024 | 14.34 | 14.48 | 14.28 | 14.44 | 688,796 | +0.13(+0.89%) |
Apr 05, 2024 | 14.17 | 14.32 | 14.15 | 14.31 | 576,833 | +0.18(+1.24%) |
Apr 04, 2024 | 14.20 | 14.27 | 14.09 | 14.14 | 573,288 | -0.01(-0.07%) |
Apr 03, 2024 | 13.99 | 14.16 | 13.97 | 14.15 | 598,434 | +0.09(+0.62%) |
Apr 02, 2024 | 13.91 | 14.07 | 13.81 | 14.06 | 844,594 | +0.17(+1.19%) |