Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.65 | 14.85 | 14.65 | 14.85 | 286 | +0.00(+0.03%) |
May 30, 2024 | 14.88 | 14.92 | 14.82 | 14.84 | 721 | -0.15(-1.02%) |
May 29, 2024 | 15.01 | 15.06 | 15.00 | 15.00 | 15,169 | -0.10(-0.63%) |
May 28, 2024 | 15.10 | 15.15 | 15.03 | 15.09 | 6,206 | +0.09(+0.60%) |
May 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 163 | +0.16(+1.05%) |
May 23, 2024 | 15.01 | 15.01 | 14.85 | 14.85 | 313 | -0.03(-0.23%) |
May 22, 2024 | 14.92 | 14.92 | 14.87 | 14.88 | 1,198 | -0.01(-0.07%) |
May 21, 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 5,085 | +0.04(+0.25%) |
May 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 2 | +0.11(+0.75%) |
May 17, 2024 | 14.79 | 14.79 | 14.73 | 14.74 | 16,982 | -0.04(-0.27%) |
May 16, 2024 | 14.85 | 14.85 | 14.78 | 14.78 | 2,300 | -0.04(-0.28%) |
May 15, 2024 | 14.72 | 14.82 | 14.72 | 14.82 | 1,040 | +0.21(+1.46%) |
May 14, 2024 | 14.37 | 14.61 | 14.37 | 14.61 | 7,500 | +0.17(+1.16%) |
May 13, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 1,368 | -0.01(-0.06%) |
May 10, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.07(+0.48%) |
May 09, 2024 | 14.39 | 14.40 | 14.35 | 14.38 | 3,969 | +0.01(+0.06%) |
May 08, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 135 | +0.01(+0.05%) |
May 07, 2024 | 14.37 | 14.40 | 14.37 | 14.37 | 9,097 | -0.04(-0.31%) |
May 06, 2024 | 14.35 | 14.41 | 14.31 | 14.41 | 14,772 | +0.23(+1.62%) |
May 03, 2024 | 14.22 | 14.22 | 14.18 | 14.18 | 1,029 | +0.27(+1.94%) |
May 02, 2024 | 13.88 | 13.91 | 13.84 | 13.91 | 6,542 | -0.07(-0.48%) |
May 01, 2024 | 13.77 | 13.98 | 13.73 | 13.98 | 4,876 | +0.10(+0.74%) |
Apr 30, 2024 | 14.00 | 14.02 | 13.88 | 13.88 | 16,367 | -0.23(-1.66%) |
Apr 29, 2024 | 14.14 | 14.14 | 14.09 | 14.11 | 10,213 | +0.00(+0.03%) |
Apr 26, 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 911 | +0.22(+1.62%) |
Apr 25, 2024 | 13.72 | 13.88 | 13.72 | 13.88 | 21,424 | -0.05(-0.34%) |
Apr 24, 2024 | 13.90 | 13.93 | 13.90 | 13.93 | 720 | +0.03(+0.24%) |
Apr 23, 2024 | 13.92 | 13.92 | 13.89 | 13.89 | 562 | +0.22(+1.60%) |
Apr 22, 2024 | 13.58 | 13.68 | 13.58 | 13.68 | 418 | +0.12(+0.87%) |
Apr 19, 2024 | 13.58 | 13.58 | 13.56 | 13.56 | 1,664 | -0.28(-2.03%) |
Apr 18, 2024 | 13.86 | 13.87 | 13.84 | 13.84 | 967 | -0.11(-0.76%) |
Apr 17, 2024 | 13.95 | 13.99 | 13.94 | 13.94 | 4,152 | -0.17(-1.19%) |
Apr 16, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 36 | +0.02(+0.12%) |
Apr 15, 2024 | 14.29 | 14.29 | 14.09 | 14.09 | 2,848 | -0.21(-1.44%) |
Apr 12, 2024 | 14.37 | 14.39 | 14.26 | 14.30 | 8,540 | -0.27(-1.84%) |
Apr 11, 2024 | 14.55 | 14.59 | 14.53 | 14.57 | 1,115 | +0.20(+1.39%) |
Apr 10, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 160 | -0.10(-0.69%) |
Apr 09, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 2,148 | +0.02(+0.13%) |
Apr 08, 2024 | 14.47 | 14.47 | 14.45 | 14.45 | 709 | -0.01(-0.10%) |
Apr 05, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 100 | +0.16(+1.10%) |
Apr 04, 2024 | 14.51 | 14.51 | 14.31 | 14.31 | 1,048 | -0.21(-1.45%) |
Apr 03, 2024 | 14.46 | 14.56 | 14.46 | 14.52 | 1,615 | +0.04(+0.26%) |
Apr 02, 2024 | 14.42 | 14.51 | 14.41 | 14.48 | 4,111 | -0.12(-0.81%) |
Apr 01, 2024 | 14.57 | 14.63 | 14.57 | 14.60 | 2,259 | +0.03(+0.23%) |
Mar 28, 2024 | 14.55 | 14.56 | 14.55 | 14.56 | 6,839 | +0.02(+0.12%) |
Mar 27, 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 3,646 | +0.06(+0.40%) |
Mar 26, 2024 | 14.60 | 14.62 | 14.49 | 14.49 | 7,584 | -0.06(-0.42%) |
Mar 25, 2024 | 14.60 | 14.62 | 14.55 | 14.55 | 8,360 | -0.07(-0.47%) |
Mar 22, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | +0.02(+0.15%) |
Mar 21, 2024 | 14.63 | 14.63 | 14.60 | 14.60 | 1,978 | +0.09(+0.62%) |
Mar 20, 2024 | 14.39 | 14.51 | 14.39 | 14.51 | 5,646 | +0.14(+0.97%) |
Mar 19, 2024 | 14.35 | 14.37 | 14.32 | 14.37 | 5,649 | +0.08(+0.55%) |
Mar 18, 2024 | 14.20 | 14.41 | 14.20 | 14.29 | 11,049 | +0.04(+0.28%) |
Mar 15, 2024 | 14.21 | 14.27 | 14.19 | 14.25 | 14,890 | -0.09(-0.63%) |
Mar 14, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 1 | -0.09(-0.63%) |
Mar 13, 2024 | 14.48 | 14.48 | 14.36 | 14.43 | 1,358 | -0.07(-0.49%) |
Mar 12, 2024 | 14.46 | 14.55 | 14.46 | 14.50 | 910 | +0.23(+1.59%) |
Mar 11, 2024 | 14.24 | 14.34 | 14.23 | 14.28 | 1,403 | +0.29(+2.05%) |
Mar 08, 2024 | 14.39 | 14.62 | 13.99 | 13.99 | 3,940 | -0.47(-3.28%) |
Mar 07, 2024 | 14.46 | 14.48 | 14.44 | 14.46 | 27,724 | +0.03(+0.20%) |
Mar 06, 2024 | 14.45 | 14.47 | 14.43 | 14.44 | 9,594 | +0.15(+1.07%) |
Mar 05, 2024 | 14.32 | 14.32 | 14.04 | 14.28 | 68,163 | -0.10(-0.67%) |
Mar 04, 2024 | 14.39 | 14.41 | 14.38 | 14.38 | 1,907 | -0.05(-0.31%) |