Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.00 | 15.00 | 14.92 | 14.97 | 60,571 | +0.05(+0.34%) |
May 16, 2024 | 14.91 | 14.96 | 14.75 | 14.92 | 53,730 | +0.01(+0.07%) |
May 15, 2024 | 14.79 | 14.97 | 14.64 | 14.91 | 65,081 | +0.30(+2.05%) |
May 14, 2024 | 14.68 | 14.77 | 14.51 | 14.61 | 91,659 | +0.07(+0.47%) |
May 13, 2024 | 14.64 | 14.69 | 14.41 | 14.54 | 45,683 | +0.01(+0.07%) |
May 10, 2024 | 14.66 | 14.72 | 14.44 | 14.53 | 54,204 | -0.02(-0.14%) |
May 09, 2024 | 14.58 | 14.73 | 14.53 | 14.55 | 45,585 | -0.12(-0.81%) |
May 08, 2024 | 14.54 | 14.85 | 14.49 | 14.67 | 113,787 | +0.10(+0.68%) |
May 07, 2024 | 14.88 | 14.88 | 14.49 | 14.57 | 70,840 | -0.07(-0.47%) |
May 06, 2024 | 14.39 | 14.72 | 14.34 | 14.64 | 117,769 | +0.23(+1.58%) |
May 03, 2024 | 14.55 | 14.55 | 14.37 | 14.41 | 50,696 | +0.01(+0.07%) |
May 02, 2024 | 14.59 | 14.71 | 14.34 | 14.40 | 235,804 | -0.22(-1.49%) |
May 01, 2024 | 14.47 | 14.65 | 14.47 | 14.62 | 49,408 | +0.24(+1.66%) |
Apr 30, 2024 | 14.33 | 14.50 | 14.33 | 14.38 | 57,781 | -0.15(-1.02%) |
Apr 29, 2024 | 14.41 | 14.57 | 14.41 | 14.53 | 47,804 | +0.10(+0.69%) |
Apr 26, 2024 | 14.44 | 14.45 | 14.34 | 14.43 | 52,810 | +0.12(+0.83%) |
Apr 25, 2024 | 14.30 | 14.36 | 14.25 | 14.31 | 57,716 | -0.07(-0.48%) |
Apr 24, 2024 | 14.31 | 14.51 | 14.21 | 14.38 | 58,308 | +0.06(+0.42%) |
Apr 23, 2024 | 14.28 | 14.34 | 14.24 | 14.32 | 62,930 | +0.07(+0.49%) |
Apr 22, 2024 | 14.10 | 14.41 | 14.02 | 14.25 | 124,719 | +0.19(+1.34%) |
Apr 19, 2024 | 14.08 | 14.11 | 14.01 | 14.07 | 46,876 | -0.01(-0.07%) |
Apr 18, 2024 | 14.00 | 14.10 | 14.00 | 14.08 | 40,466 | +0.05(+0.35%) |
Apr 17, 2024 | 14.12 | 14.12 | 13.98 | 14.03 | 94,633 | +0.05(+0.35%) |
Apr 16, 2024 | 13.85 | 14.04 | 13.82 | 13.98 | 120,166 | +0.06(+0.43%) |
Apr 15, 2024 | 14.12 | 14.12 | 13.87 | 13.92 | 126,129 | -0.14(-0.99%) |
Apr 12, 2024 | 14.12 | 14.23 | 14.05 | 14.06 | 94,991 | -0.11(-0.78%) |
Apr 11, 2024 | 14.16 | 14.24 | 14.11 | 14.17 | 128,899 | +0.05(+0.35%) |
Apr 10, 2024 | 14.26 | 14.29 | 14.08 | 14.12 | 59,199 | -0.20(-1.37%) |
Apr 09, 2024 | 14.33 | 14.40 | 14.29 | 14.31 | 65,948 | -0.02(-0.14%) |
Apr 08, 2024 | 14.36 | 14.40 | 14.27 | 14.33 | 80,487 | -0.04(-0.27%) |
Apr 05, 2024 | 14.49 | 14.49 | 14.29 | 14.37 | 87,569 | -0.05(-0.34%) |
Apr 04, 2024 | 14.47 | 14.48 | 14.37 | 14.42 | 76,569 | +0.06(+0.41%) |
Apr 03, 2024 | 14.31 | 14.41 | 14.21 | 14.36 | 83,523 | +0.04(+0.27%) |
Apr 02, 2024 | 14.25 | 14.35 | 14.19 | 14.32 | 160,223 | -0.08(-0.55%) |
Apr 01, 2024 | 14.43 | 14.57 | 14.37 | 14.40 | 71,172 | -0.07(-0.48%) |
Mar 28, 2024 | 14.68 | 14.68 | 14.39 | 14.47 | 156,855 | -0.05(-0.34%) |
Mar 27, 2024 | 14.53 | 14.53 | 14.41 | 14.52 | 55,067 | +0.08(+0.54%) |
Mar 26, 2024 | 14.39 | 14.51 | 14.39 | 14.44 | 84,363 | -0.05(-0.34%) |
Mar 25, 2024 | 14.56 | 14.56 | 14.46 | 14.49 | 95,377 | -0.05(-0.34%) |
Mar 22, 2024 | 14.63 | 14.66 | 14.52 | 14.54 | 38,016 | -0.02(-0.14%) |
Mar 21, 2024 | 14.72 | 14.72 | 14.49 | 14.56 | 71,206 | -0.02(-0.13%) |
Mar 20, 2024 | 14.55 | 14.60 | 14.50 | 14.58 | 75,480 | +0.03(+0.20%) |
Mar 19, 2024 | 14.54 | 14.59 | 14.46 | 14.55 | 64,257 | +0.01(+0.07%) |
Mar 18, 2024 | 14.49 | 14.56 | 14.49 | 14.54 | 41,514 | +0.01(+0.07%) |
Mar 15, 2024 | 14.70 | 14.70 | 14.52 | 14.53 | 62,504 | -0.07(-0.47%) |
Mar 14, 2024 | 14.66 | 14.66 | 14.47 | 14.60 | 47,883 | -0.07(-0.48%) |
Mar 13, 2024 | 14.70 | 14.70 | 14.59 | 14.67 | 92,288 | +0.00(+0.00%) |
Mar 12, 2024 | 14.69 | 14.69 | 14.62 | 14.67 | 83,894 | +0.00(+0.00%) |
Mar 11, 2024 | 14.62 | 14.68 | 14.56 | 14.67 | 57,045 | +0.05(+0.33%) |
Mar 08, 2024 | 14.66 | 14.68 | 14.55 | 14.62 | 88,701 | -0.02(-0.13%) |
Mar 07, 2024 | 14.39 | 14.64 | 14.39 | 14.64 | 146,354 | +0.31(+2.18%) |
Mar 06, 2024 | 14.40 | 14.42 | 14.32 | 14.33 | 39,794 | +0.04(+0.27%) |
Mar 05, 2024 | 14.24 | 14.44 | 14.21 | 14.29 | 125,891 | -0.01(-0.07%) |
Mar 04, 2024 | 14.38 | 14.38 | 14.21 | 14.30 | 65,323 | -0.09(-0.61%) |