Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.73 | 13.80 | 13.49 | 13.67 | 223,618 | -0.07(-0.51%) |
May 21, 2024 | 13.78 | 14.03 | 13.71 | 13.74 | 209,501 | -0.17(-1.22%) |
May 20, 2024 | 13.66 | 13.93 | 13.64 | 13.91 | 183,677 | +0.28(+2.05%) |
May 17, 2024 | 13.51 | 13.67 | 13.40 | 13.63 | 242,637 | +0.21(+1.56%) |
May 16, 2024 | 13.79 | 13.79 | 13.38 | 13.42 | 324,708 | -0.33(-2.40%) |
May 15, 2024 | 13.93 | 14.13 | 13.69 | 13.75 | 403,452 | -0.13(-0.93%) |
May 14, 2024 | 13.52 | 13.96 | 13.46 | 13.88 | 677,155 | +0.41(+3.02%) |
May 13, 2024 | 13.56 | 13.59 | 13.40 | 13.47 | 354,243 | +0.04(+0.30%) |
May 10, 2024 | 13.45 | 13.55 | 13.24 | 13.43 | 408,009 | -0.04(-0.29%) |
May 09, 2024 | 13.22 | 13.48 | 13.12 | 13.47 | 448,087 | +0.19(+1.42%) |
May 08, 2024 | 13.59 | 13.60 | 13.15 | 13.28 | 327,752 | -0.43(-3.11%) |
May 07, 2024 | 13.84 | 13.89 | 13.67 | 13.71 | 207,970 | -0.12(-0.86%) |
May 06, 2024 | 13.61 | 13.99 | 13.40 | 13.83 | 356,507 | +0.32(+2.35%) |
May 03, 2024 | 13.58 | 13.62 | 13.38 | 13.51 | 239,515 | +0.02(+0.15%) |
May 02, 2024 | 13.50 | 13.61 | 13.36 | 13.49 | 230,739 | +0.08(+0.59%) |
May 01, 2024 | 13.54 | 13.68 | 13.34 | 13.41 | 238,550 | -0.18(-1.31%) |
Apr 30, 2024 | 14.04 | 14.04 | 13.58 | 13.59 | 308,794 | -0.49(-3.45%) |
Apr 29, 2024 | 14.37 | 14.42 | 14.02 | 14.08 | 308,537 | -0.36(-2.47%) |
Apr 26, 2024 | 14.42 | 14.50 | 14.36 | 14.43 | 162,927 | -0.07(-0.48%) |
Apr 25, 2024 | 14.47 | 14.55 | 14.33 | 14.50 | 178,002 | -0.04(-0.27%) |
Apr 24, 2024 | 14.49 | 14.57 | 14.42 | 14.54 | 219,459 | -0.09(-0.61%) |
Apr 23, 2024 | 14.55 | 14.73 | 14.46 | 14.63 | 164,801 | +0.07(+0.48%) |
Apr 22, 2024 | 14.21 | 14.66 | 14.14 | 14.56 | 175,707 | +0.15(+1.03%) |
Apr 19, 2024 | 14.14 | 14.45 | 14.14 | 14.41 | 227,522 | +0.21(+1.47%) |
Apr 18, 2024 | 14.19 | 14.35 | 14.11 | 14.21 | 199,360 | +0.03(+0.21%) |
Apr 17, 2024 | 14.38 | 14.54 | 14.13 | 14.18 | 200,335 | -0.21(-1.45%) |
Apr 16, 2024 | 14.46 | 14.51 | 14.22 | 14.38 | 249,162 | -0.21(-1.43%) |
Apr 15, 2024 | 14.78 | 14.84 | 14.52 | 14.59 | 177,827 | -0.18(-1.21%) |
Apr 12, 2024 | 15.09 | 15.19 | 14.70 | 14.77 | 235,972 | -0.18(-1.19%) |
Apr 11, 2024 | 14.96 | 14.97 | 14.71 | 14.95 | 162,503 | +0.00(+0.00%) |
Apr 10, 2024 | 14.74 | 14.96 | 14.66 | 14.95 | 279,246 | +0.14(+0.94%) |
Apr 09, 2024 | 14.77 | 14.83 | 14.65 | 14.81 | 187,105 | +0.06(+0.40%) |
Apr 08, 2024 | 14.96 | 15.07 | 14.71 | 14.75 | 292,305 | -0.21(-1.39%) |
Apr 05, 2024 | 14.92 | 15.03 | 14.83 | 14.96 | 209,705 | +0.08(+0.53%) |
Apr 04, 2024 | 15.03 | 15.09 | 14.77 | 14.88 | 343,175 | -0.12(-0.79%) |
Apr 03, 2024 | 14.66 | 15.02 | 14.66 | 15.00 | 301,777 | +0.37(+2.51%) |
Apr 02, 2024 | 14.57 | 14.65 | 14.47 | 14.63 | 346,516 | +0.12(+0.82%) |
Apr 01, 2024 | 14.55 | 14.57 | 14.34 | 14.51 | 248,804 | +0.06(+0.41%) |
Mar 28, 2024 | 14.40 | 14.45 | 14.45 | 14.45 | 265,981 | +0.06(+0.41%) |
Mar 27, 2024 | 14.05 | 14.39 | 14.04 | 14.39 | 331,168 | +0.37(+2.62%) |
Mar 26, 2024 | 14.19 | 14.27 | 14.02 | 14.03 | 289,330 | -0.13(-0.91%) |
Mar 25, 2024 | 14.02 | 14.29 | 14.02 | 14.16 | 235,988 | +0.16(+1.13%) |
Mar 22, 2024 | 14.15 | 14.17 | 13.94 | 14.00 | 258,746 | -0.17(-1.19%) |
Mar 21, 2024 | 14.03 | 14.19 | 13.97 | 14.17 | 281,634 | +0.11(+0.78%) |
Mar 20, 2024 | 14.03 | 14.11 | 13.89 | 14.06 | 379,792 | -0.05(-0.35%) |
Mar 19, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 468,202 | +0.22(+1.57%) |
Mar 18, 2024 | 13.69 | 13.92 | 13.65 | 13.89 | 359,329 | +0.11(+0.79%) |
Mar 15, 2024 | 13.57 | 13.81 | 13.57 | 13.78 | 533,550 | +0.10(+0.73%) |
Mar 14, 2024 | 13.57 | 13.72 | 13.36 | 13.68 | 416,249 | +0.14(+1.03%) |
Mar 13, 2024 | 13.32 | 13.56 | 13.32 | 13.54 | 574,714 | +0.35(+2.69%) |
Mar 12, 2024 | 13.16 | 13.23 | 13.04 | 13.19 | 589,025 | +0.02(+0.15%) |
Mar 11, 2024 | 13.58 | 13.58 | 12.89 | 13.17 | 733,795 | -0.47(-3.46%) |
Mar 08, 2024 | 13.49 | 13.74 | 13.38 | 13.64 | 607,130 | +0.22(+1.61%) |
Mar 07, 2024 | 12.98 | 13.44 | 12.78 | 13.42 | 768,272 | +0.57(+4.44%) |
Mar 06, 2024 | 12.79 | 13.01 | 12.71 | 12.85 | 576,432 | +0.12(+0.93%) |
Mar 05, 2024 | 12.57 | 12.81 | 12.57 | 12.73 | 464,559 | +0.13(+1.02%) |
Mar 04, 2024 | 12.87 | 12.94 | 12.60 | 12.61 | 427,001 | -0.20(-1.54%) |