Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.01 | 14.10 | 13.91 | 13.97 | 200,014 | -0.18(-1.27%) |
May 30, 2024 | 14.21 | 14.58 | 14.00 | 14.15 | 162,074 | -0.06(-0.42%) |
May 29, 2024 | 14.40 | 14.49 | 14.20 | 14.21 | 129,518 | -0.31(-2.13%) |
May 28, 2024 | 14.61 | 14.61 | 14.41 | 14.52 | 290,519 | -0.10(-0.68%) |
May 24, 2024 | 14.40 | 15.02 | 14.40 | 14.62 | 150,645 | +0.06(+0.41%) |
May 23, 2024 | 14.92 | 14.92 | 14.51 | 14.56 | 128,117 | +0.10(+0.69%) |
May 22, 2024 | 14.40 | 14.50 | 14.40 | 14.46 | 250,564 | -0.14(-0.96%) |
May 21, 2024 | 14.81 | 14.81 | 14.24 | 14.60 | 146,525 | -0.43(-2.86%) |
May 20, 2024 | 14.81 | 15.07 | 14.81 | 15.03 | 357,564 | +0.32(+2.18%) |
May 17, 2024 | 14.60 | 14.88 | 14.31 | 14.71 | 124,200 | +0.07(+0.48%) |
May 16, 2024 | 14.76 | 14.90 | 14.63 | 14.64 | 161,826 | +0.09(+0.62%) |
May 15, 2024 | 14.01 | 14.58 | 14.01 | 14.55 | 188,280 | -0.28(-1.89%) |
May 14, 2024 | 14.93 | 14.93 | 14.75 | 14.83 | 110,903 | +0.04(+0.27%) |
May 13, 2024 | 14.99 | 14.99 | 14.71 | 14.79 | 329,607 | -0.11(-0.74%) |
May 10, 2024 | 14.56 | 15.13 | 14.56 | 14.90 | 191,497 | -0.06(-0.40%) |
May 09, 2024 | 14.61 | 15.03 | 14.61 | 14.96 | 215,262 | +0.21(+1.39%) |
May 08, 2024 | 14.84 | 14.84 | 14.68 | 14.76 | 204,687 | -0.39(-2.61%) |
May 07, 2024 | 14.77 | 15.37 | 14.77 | 15.15 | 308,538 | -0.23(-1.50%) |
May 06, 2024 | 14.91 | 15.40 | 14.91 | 15.38 | 438,322 | +0.05(+0.33%) |
May 03, 2024 | 15.28 | 15.36 | 15.06 | 15.33 | 274,523 | +0.24(+1.59%) |
May 02, 2024 | 14.80 | 15.12 | 14.80 | 15.09 | 316,600 | +0.41(+2.79%) |
May 01, 2024 | 15.10 | 15.10 | 14.65 | 14.68 | 213,203 | +0.12(+0.82%) |
Apr 30, 2024 | 14.30 | 14.83 | 14.30 | 14.56 | 181,098 | -0.07(-0.48%) |
Apr 29, 2024 | 14.76 | 14.76 | 14.53 | 14.63 | 302,431 | +0.11(+0.76%) |
Apr 26, 2024 | 14.42 | 14.54 | 14.41 | 14.52 | 272,821 | +0.20(+1.40%) |
Apr 25, 2024 | 14.07 | 14.34 | 14.07 | 14.32 | 193,016 | +0.29(+2.03%) |
Apr 24, 2024 | 14.30 | 14.30 | 14.00 | 14.04 | 223,396 | -0.27(-1.85%) |
Apr 23, 2024 | 13.78 | 14.35 | 13.78 | 14.30 | 238,700 | -0.07(-0.49%) |
Apr 22, 2024 | 14.27 | 14.37 | 14.10 | 14.37 | 396,623 | +0.63(+4.59%) |
Apr 19, 2024 | 13.76 | 13.91 | 13.71 | 13.74 | 209,540 | -0.19(-1.36%) |
Apr 18, 2024 | 13.76 | 14.00 | 13.76 | 13.93 | 208,605 | -0.12(-0.85%) |
Apr 17, 2024 | 14.25 | 14.25 | 14.00 | 14.05 | 258,703 | -0.53(-3.64%) |
Apr 16, 2024 | 14.30 | 14.59 | 14.30 | 14.58 | 394,493 | +0.49(+3.48%) |
Apr 15, 2024 | 14.12 | 14.36 | 14.08 | 14.09 | 367,892 | -0.03(-0.21%) |
Apr 12, 2024 | 14.36 | 14.36 | 14.10 | 14.12 | 418,623 | -0.27(-1.88%) |
Apr 11, 2024 | 14.15 | 14.43 | 14.15 | 14.39 | 408,639 | +0.24(+1.70%) |
Apr 10, 2024 | 14.15 | 14.21 | 14.10 | 14.15 | 910,730 | -0.05(-0.35%) |
Apr 09, 2024 | 14.25 | 14.28 | 14.02 | 14.20 | 398,314 | +0.23(+1.65%) |
Apr 08, 2024 | 13.95 | 14.10 | 13.72 | 13.97 | 974,204 | -0.10(-0.71%) |
Apr 05, 2024 | 13.98 | 14.09 | 13.96 | 14.07 | 632,532 | -0.01(-0.07%) |
Apr 04, 2024 | 14.50 | 14.63 | 14.05 | 14.08 | 353,757 | +0.12(+0.86%) |
Apr 03, 2024 | 13.90 | 13.99 | 13.76 | 13.96 | 445,639 | +0.31(+2.27%) |
Apr 02, 2024 | 13.85 | 13.85 | 13.62 | 13.65 | 171,672 | -0.58(-4.08%) |