Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.97 | 14.08 | 13.89 | 13.94 | 14,627 | -0.07(-0.50%) |
May 21, 2024 | 14.02 | 14.04 | 13.98 | 14.01 | 14,582 | -0.11(-0.78%) |
May 20, 2024 | 14.03 | 14.16 | 14.03 | 14.12 | 29,252 | +0.16(+1.15%) |
May 17, 2024 | 13.79 | 13.96 | 13.79 | 13.96 | 39,245 | +0.02(+0.14%) |
May 16, 2024 | 13.89 | 13.98 | 13.87 | 13.94 | 32,858 | +0.10(+0.72%) |
May 15, 2024 | 13.89 | 13.89 | 13.74 | 13.84 | 24,362 | +0.05(+0.39%) |
May 14, 2024 | 13.78 | 13.82 | 13.70 | 13.79 | 14,336 | +0.40(+2.96%) |
May 13, 2024 | 13.50 | 13.54 | 13.39 | 13.39 | 22,267 | -0.13(-0.96%) |
May 10, 2024 | 13.58 | 13.65 | 13.52 | 13.52 | 17,681 | -0.88(-6.08%) |
May 09, 2024 | 14.18 | 14.46 | 14.18 | 14.39 | 22,199 | +0.40(+2.86%) |
May 08, 2024 | 13.94 | 14.02 | 13.94 | 13.99 | 28,053 | +0.12(+0.90%) |
May 07, 2024 | 13.87 | 13.96 | 13.83 | 13.87 | 89,159 | +0.16(+1.17%) |
May 06, 2024 | 13.45 | 13.95 | 13.45 | 13.71 | 22,036 | +0.10(+0.73%) |
May 03, 2024 | 13.83 | 13.84 | 13.60 | 13.61 | 87,467 | +0.32(+2.41%) |
May 02, 2024 | 13.06 | 13.34 | 13.02 | 13.29 | 34,909 | +0.25(+1.92%) |
May 01, 2024 | 12.96 | 13.16 | 12.83 | 13.04 | 23,342 | +0.20(+1.57%) |
Apr 30, 2024 | 12.95 | 13.19 | 12.71 | 12.84 | 59,949 | -0.08(-0.63%) |
Apr 29, 2024 | 12.93 | 13.07 | 12.90 | 12.92 | 26,110 | +0.06(+0.51%) |
Apr 26, 2024 | 13.20 | 13.20 | 12.66 | 12.86 | 155,055 | +0.08(+0.60%) |
Apr 25, 2024 | 12.58 | 12.85 | 12.58 | 12.78 | 32,486 | -0.21(-1.63%) |
Apr 24, 2024 | 13.15 | 13.57 | 12.70 | 12.99 | 27,758 | -0.18(-1.37%) |
Apr 23, 2024 | 12.91 | 13.33 | 12.91 | 13.17 | 24,271 | +0.32(+2.49%) |
Apr 22, 2024 | 12.94 | 13.03 | 12.85 | 12.85 | 26,086 | +0.14(+1.09%) |
Apr 19, 2024 | 12.73 | 12.86 | 12.67 | 12.71 | 28,860 | -0.15(-1.15%) |
Apr 18, 2024 | 12.88 | 13.00 | 12.80 | 12.86 | 36,733 | -0.17(-1.30%) |
Apr 17, 2024 | 13.00 | 13.03 | 12.88 | 13.03 | 24,790 | +0.01(+0.09%) |
Apr 16, 2024 | 12.87 | 13.03 | 12.79 | 13.02 | 14,380 | -0.23(-1.71%) |
Apr 15, 2024 | 13.38 | 13.43 | 13.11 | 13.24 | 25,157 | +0.18(+1.42%) |
Apr 12, 2024 | 13.29 | 13.37 | 13.06 | 13.06 | 25,275 | -0.54(-3.97%) |
Apr 11, 2024 | 13.51 | 13.70 | 13.46 | 13.60 | 33,986 | +0.32(+2.41%) |
Apr 10, 2024 | 13.34 | 13.47 | 13.26 | 13.28 | 31,425 | -0.17(-1.23%) |
Apr 09, 2024 | 13.41 | 13.54 | 13.33 | 13.45 | 16,535 | -0.21(-1.51%) |
Apr 08, 2024 | 13.71 | 13.83 | 13.63 | 13.65 | 23,085 | -0.27(-1.97%) |
Apr 05, 2024 | 13.78 | 13.97 | 13.78 | 13.93 | 35,291 | +0.11(+0.76%) |
Apr 04, 2024 | 13.80 | 14.02 | 13.79 | 13.82 | 29,458 | +0.12(+0.88%) |
Apr 03, 2024 | 13.74 | 13.76 | 13.60 | 13.70 | 18,904 | +0.18(+1.30%) |
Apr 02, 2024 | 13.62 | 13.70 | 13.46 | 13.52 | 37,005 | -0.48(-3.43%) |
Apr 01, 2024 | 13.65 | 14.51 | 13.65 | 14.01 | 31,260 | -0.04(-0.32%) |
Mar 28, 2024 | 14.07 | 14.14 | 14.00 | 14.05 | 25,839 | +0.17(+1.22%) |
Mar 27, 2024 | 13.92 | 13.95 | 13.79 | 13.88 | 18,091 | -0.19(-1.33%) |
Mar 26, 2024 | 14.02 | 14.07 | 13.90 | 14.07 | 20,146 | +0.05(+0.34%) |
Mar 25, 2024 | 14.23 | 14.26 | 13.99 | 14.02 | 40,702 | -0.61(-4.17%) |
Mar 22, 2024 | 14.79 | 14.84 | 14.59 | 14.63 | 23,189 | -0.17(-1.15%) |
Mar 21, 2024 | 14.84 | 14.93 | 14.76 | 14.80 | 17,723 | +0.19(+1.30%) |
Mar 20, 2024 | 14.69 | 14.72 | 14.47 | 14.61 | 27,528 | -0.05(-0.34%) |
Mar 19, 2024 | 14.79 | 14.90 | 14.62 | 14.66 | 13,090 | +0.09(+0.62%) |
Mar 18, 2024 | 14.70 | 14.76 | 14.56 | 14.57 | 20,217 | -0.05(-0.38%) |
Mar 15, 2024 | 14.67 | 14.78 | 14.50 | 14.62 | 32,791 | +0.18(+1.21%) |
Mar 14, 2024 | 14.79 | 14.86 | 14.37 | 14.45 | 40,114 | -0.12(-0.82%) |
Mar 13, 2024 | 14.50 | 14.67 | 14.50 | 14.57 | 111,234 | -0.43(-2.87%) |
Mar 12, 2024 | 14.86 | 15.01 | 14.86 | 15.00 | 48,588 | -0.01(-0.07%) |
Mar 11, 2024 | 14.92 | 15.01 | 14.83 | 15.01 | 97,971 | +0.21(+1.42%) |
Mar 08, 2024 | 14.67 | 14.86 | 14.65 | 14.80 | 101,799 | +0.14(+0.95%) |
Mar 07, 2024 | 14.67 | 14.95 | 14.53 | 14.66 | 29,725 | -0.07(-0.48%) |
Mar 06, 2024 | 14.75 | 14.80 | 14.58 | 14.73 | 23,963 | +0.29(+2.01%) |
Mar 05, 2024 | 14.47 | 14.72 | 14.44 | 14.44 | 48,507 | -0.06(-0.41%) |
Mar 04, 2024 | 14.49 | 14.50 | 14.25 | 14.50 | 24,088 | +0.02(+0.14%) |