Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.54 | 15.54 | 15.19 | 15.22 | 100,793 | -0.28(-1.81%) |
May 22, 2024 | 15.53 | 15.57 | 15.46 | 15.50 | 118,318 | -0.03(-0.19%) |
May 21, 2024 | 15.53 | 15.54 | 15.49 | 15.53 | 89,842 | +0.00(+0.00%) |
May 20, 2024 | 15.57 | 15.61 | 15.52 | 15.53 | 70,134 | -0.03(-0.16%) |
May 17, 2024 | 15.53 | 15.56 | 15.48 | 15.56 | 210,306 | +0.06(+0.38%) |
May 16, 2024 | 15.59 | 15.61 | 15.48 | 15.50 | 154,864 | -0.08(-0.51%) |
May 15, 2024 | 15.69 | 15.77 | 15.54 | 15.57 | 172,081 | -0.02(-0.13%) |
May 14, 2024 | 15.53 | 15.63 | 15.53 | 15.59 | 101,232 | +0.14(+0.90%) |
May 13, 2024 | 15.44 | 15.52 | 15.43 | 15.46 | 93,584 | +0.07(+0.45%) |
May 10, 2024 | 15.39 | 15.44 | 15.33 | 15.39 | 369,734 | -0.04(-0.26%) |
May 09, 2024 | 15.28 | 15.43 | 15.28 | 15.43 | 92,717 | +0.18(+1.17%) |
May 08, 2024 | 15.25 | 15.26 | 15.16 | 15.25 | 82,213 | -0.06(-0.39%) |
May 07, 2024 | 15.35 | 15.42 | 15.28 | 15.31 | 77,905 | +0.00(+0.00%) |
May 06, 2024 | 15.28 | 15.34 | 15.27 | 15.31 | 97,488 | +0.12(+0.78%) |
May 03, 2024 | 15.32 | 15.40 | 15.16 | 15.19 | 107,919 | +0.05(+0.33%) |
May 02, 2024 | 15.21 | 15.22 | 15.06 | 15.14 | 241,870 | -0.01(-0.07%) |
May 01, 2024 | 15.00 | 15.34 | 15.00 | 15.15 | 55,346 | +0.20(+1.32%) |
Apr 30, 2024 | 15.24 | 15.24 | 14.93 | 14.95 | 118,524 | -0.31(-2.01%) |
Apr 29, 2024 | 15.22 | 15.35 | 15.19 | 15.26 | 209,993 | +0.04(+0.26%) |
Apr 26, 2024 | 15.11 | 15.30 | 15.08 | 15.22 | 120,752 | +0.18(+1.18%) |
Apr 25, 2024 | 15.02 | 15.09 | 14.87 | 15.04 | 201,022 | -0.10(-0.65%) |
Apr 24, 2024 | 15.12 | 15.18 | 14.96 | 15.14 | 140,660 | +0.14(+0.92%) |
Apr 23, 2024 | 14.76 | 15.01 | 14.73 | 15.00 | 114,581 | +0.22(+1.47%) |
Apr 22, 2024 | 14.70 | 14.81 | 14.62 | 14.78 | 119,700 | +0.16(+1.08%) |
Apr 19, 2024 | 14.43 | 14.63 | 14.39 | 14.62 | 105,748 | +0.21(+1.43%) |
Apr 18, 2024 | 14.41 | 14.51 | 14.33 | 14.42 | 87,823 | +0.08(+0.55%) |
Apr 17, 2024 | 14.36 | 14.45 | 14.28 | 14.34 | 76,431 | +0.08(+0.55%) |
Apr 16, 2024 | 14.39 | 14.39 | 14.18 | 14.26 | 188,533 | -0.12(-0.82%) |
Apr 15, 2024 | 14.63 | 14.68 | 14.29 | 14.38 | 127,400 | -0.17(-1.15%) |
Apr 12, 2024 | 14.66 | 14.74 | 14.49 | 14.55 | 63,251 | -0.21(-1.40%) |
Apr 11, 2024 | 14.68 | 14.76 | 14.56 | 14.75 | 79,372 | +0.12(+0.80%) |
Apr 10, 2024 | 14.94 | 14.94 | 14.54 | 14.63 | 242,107 | -0.48(-3.18%) |
Apr 09, 2024 | 15.10 | 15.12 | 15.00 | 15.11 | 103,695 | +0.04(+0.26%) |
Apr 08, 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 119,977 | +0.15(+0.99%) |
Apr 05, 2024 | 14.88 | 14.95 | 14.81 | 14.93 | 74,426 | +0.05(+0.33%) |
Apr 04, 2024 | 15.10 | 15.13 | 14.86 | 14.88 | 117,663 | -0.09(-0.59%) |
Apr 03, 2024 | 14.89 | 14.99 | 14.88 | 14.97 | 100,725 | +0.07(+0.46%) |
Apr 02, 2024 | 14.97 | 15.01 | 14.86 | 14.90 | 105,279 | -0.15(-0.98%) |
Apr 01, 2024 | 15.18 | 15.19 | 14.98 | 15.05 | 167,698 | -0.14(-0.90%) |
Mar 28, 2024 | 15.07 | 15.21 | 15.07 | 15.18 | 103,203 | +0.18(+1.18%) |
Mar 27, 2024 | 14.79 | 15.01 | 14.78 | 15.01 | 167,352 | +0.28(+1.93%) |
Mar 26, 2024 | 14.91 | 14.91 | 14.71 | 14.72 | 142,749 | -0.12(-0.79%) |
Mar 25, 2024 | 14.84 | 14.94 | 14.83 | 14.84 | 125,331 | +0.08(+0.53%) |
Mar 22, 2024 | 14.98 | 15.01 | 14.75 | 14.76 | 187,615 | -0.19(-1.25%) |
Mar 21, 2024 | 14.84 | 15.01 | 14.84 | 14.95 | 207,388 | +0.17(+1.13%) |
Mar 20, 2024 | 14.55 | 14.85 | 14.46 | 14.78 | 216,302 | +0.26(+1.82%) |
Mar 19, 2024 | 14.47 | 14.52 | 14.41 | 14.52 | 141,440 | +0.05(+0.34%) |
Mar 18, 2024 | 14.56 | 14.56 | 14.40 | 14.47 | 179,059 | -0.07(-0.50%) |
Mar 15, 2024 | 14.42 | 14.55 | 14.37 | 14.54 | 112,290 | +0.12(+0.81%) |
Mar 14, 2024 | 14.80 | 14.80 | 14.38 | 14.42 | 172,510 | -0.38(-2.56%) |
Mar 13, 2024 | 14.83 | 14.89 | 14.77 | 14.80 | 130,707 | +0.00(+0.00%) |
Mar 12, 2024 | 14.81 | 14.83 | 14.68 | 14.80 | 74,113 | +0.00(+0.00%) |
Mar 11, 2024 | 14.81 | 14.92 | 14.76 | 14.80 | 104,131 | -0.03(-0.20%) |
Mar 08, 2024 | 14.85 | 15.00 | 14.77 | 14.83 | 116,321 | +0.03(+0.20%) |
Mar 07, 2024 | 14.88 | 14.88 | 14.74 | 14.80 | 111,182 | +0.01(+0.07%) |
Mar 06, 2024 | 14.68 | 14.82 | 14.66 | 14.79 | 159,594 | +0.16(+1.13%) |
Mar 05, 2024 | 14.58 | 14.72 | 14.51 | 14.63 | 86,648 | +0.05(+0.33%) |
Mar 04, 2024 | 14.61 | 14.74 | 14.53 | 14.58 | 107,391 | -0.02(-0.13%) |