Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.41 | 15.42 | 15.16 | 15.18 | 1,200,120 | -0.18(-1.17%) |
May 17, 2024 | 15.53 | 15.57 | 15.35 | 15.36 | 855,536 | -0.09(-0.58%) |
May 16, 2024 | 15.74 | 15.86 | 15.42 | 15.45 | 1,483,643 | -0.19(-1.21%) |
May 15, 2024 | 15.75 | 15.77 | 15.61 | 15.64 | 1,299,567 | -0.04(-0.26%) |
May 14, 2024 | 15.89 | 15.89 | 15.67 | 15.68 | 1,024,240 | -0.09(-0.57%) |
May 13, 2024 | 15.92 | 15.94 | 15.72 | 15.77 | 948,002 | -0.14(-0.88%) |
May 10, 2024 | 15.68 | 15.94 | 15.67 | 15.91 | 521,531 | +0.28(+1.79%) |
May 09, 2024 | 15.60 | 15.82 | 15.57 | 15.63 | 516,925 | +0.02(+0.13%) |
May 08, 2024 | 15.51 | 15.67 | 15.31 | 15.61 | 531,689 | -0.08(-0.51%) |
May 07, 2024 | 15.73 | 15.76 | 15.62 | 15.69 | 768,161 | +0.00(+0.00%) |
May 06, 2024 | 15.63 | 15.73 | 15.61 | 15.69 | 462,566 | +0.11(+0.71%) |
May 03, 2024 | 15.59 | 15.61 | 15.44 | 15.58 | 368,009 | +0.15(+0.97%) |
May 02, 2024 | 15.66 | 15.66 | 15.36 | 15.43 | 563,512 | -0.21(-1.34%) |
May 01, 2024 | 15.51 | 15.69 | 15.51 | 15.64 | 636,229 | +0.10(+0.64%) |
Apr 30, 2024 | 15.77 | 15.78 | 15.52 | 15.54 | 397,632 | -0.23(-1.46%) |
Apr 29, 2024 | 15.71 | 15.80 | 15.71 | 15.77 | 436,473 | +0.08(+0.51%) |
Apr 26, 2024 | 15.57 | 15.72 | 15.52 | 15.69 | 743,053 | +0.21(+1.36%) |
Apr 25, 2024 | 15.50 | 15.54 | 15.42 | 15.48 | 366,939 | -0.05(-0.32%) |
Apr 24, 2024 | 15.52 | 15.60 | 15.49 | 15.53 | 539,322 | +0.02(+0.13%) |
Apr 23, 2024 | 15.48 | 15.53 | 15.43 | 15.51 | 503,142 | +0.01(+0.06%) |
Apr 22, 2024 | 15.35 | 15.52 | 15.32 | 15.50 | 443,626 | +0.17(+1.11%) |
Apr 19, 2024 | 15.31 | 15.36 | 15.28 | 15.33 | 352,738 | +0.07(+0.46%) |
Apr 18, 2024 | 15.19 | 15.28 | 15.12 | 15.26 | 442,810 | +0.13(+0.86%) |
Apr 17, 2024 | 15.00 | 15.18 | 14.99 | 15.13 | 564,337 | +0.17(+1.14%) |
Apr 16, 2024 | 14.91 | 15.01 | 14.86 | 14.96 | 473,368 | +0.02(+0.13%) |
Apr 15, 2024 | 15.00 | 15.11 | 14.90 | 14.94 | 767,435 | +0.06(+0.40%) |
Apr 12, 2024 | 15.04 | 15.12 | 14.86 | 14.88 | 397,429 | -0.19(-1.26%) |
Apr 11, 2024 | 14.95 | 15.08 | 14.91 | 15.07 | 406,889 | +0.11(+0.74%) |
Apr 10, 2024 | 14.94 | 15.05 | 14.90 | 14.96 | 388,444 | -0.08(-0.53%) |
Apr 09, 2024 | 14.98 | 15.06 | 14.92 | 15.04 | 682,396 | +0.13(+0.87%) |
Apr 08, 2024 | 14.88 | 14.93 | 14.84 | 14.91 | 337,728 | +0.07(+0.47%) |
Apr 05, 2024 | 14.89 | 14.91 | 14.82 | 14.84 | 792,035 | +0.00(+0.00%) |
Apr 04, 2024 | 14.99 | 15.01 | 14.82 | 14.84 | 583,400 | -0.12(-0.80%) |
Apr 03, 2024 | 14.96 | 15.03 | 14.92 | 14.96 | 405,363 | -0.02(-0.13%) |
Apr 02, 2024 | 14.98 | 15.04 | 14.91 | 14.98 | 624,408 | -0.02(-0.13%) |
Apr 01, 2024 | 15.01 | 15.01 | 14.91 | 15.00 | 658,239 | +0.02(+0.13%) |
Mar 28, 2024 | 15.00 | 15.01 | 15.01 | 14.98 | 686,551 | +0.02(+0.13%) |
Mar 27, 2024 | 14.98 | 15.05 | 14.92 | 14.96 | 991,592 | -0.37(-2.41%) |
Mar 26, 2024 | 15.37 | 15.40 | 15.33 | 15.33 | 716,432 | -0.01(-0.07%) |
Mar 25, 2024 | 15.25 | 15.42 | 15.25 | 15.34 | 773,415 | +0.12(+0.79%) |
Mar 22, 2024 | 15.26 | 15.28 | 15.19 | 15.22 | 505,194 | +0.01(+0.07%) |
Mar 21, 2024 | 15.10 | 15.24 | 15.09 | 15.21 | 511,369 | +0.17(+1.13%) |
Mar 20, 2024 | 15.06 | 15.07 | 14.96 | 15.04 | 746,726 | +0.03(+0.20%) |
Mar 19, 2024 | 15.03 | 15.16 | 14.95 | 15.01 | 1,021,014 | -0.06(-0.40%) |
Mar 18, 2024 | 15.22 | 15.25 | 15.04 | 15.07 | 1,014,395 | -0.08(-0.53%) |
Mar 15, 2024 | 15.10 | 15.24 | 15.01 | 15.15 | 1,614,339 | +0.15(+1.00%) |
Mar 14, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 2,177,738 | -0.33(-2.15%) |
Mar 13, 2024 | 15.54 | 15.60 | 15.31 | 15.33 | 2,314,413 | -0.19(-1.22%) |
Mar 12, 2024 | 15.40 | 15.53 | 15.33 | 15.52 | 607,623 | +0.12(+0.78%) |
Mar 11, 2024 | 15.53 | 15.56 | 15.39 | 15.40 | 498,240 | -0.11(-0.71%) |
Mar 08, 2024 | 15.53 | 15.57 | 15.46 | 15.51 | 404,590 | +0.11(+0.71%) |
Mar 07, 2024 | 15.44 | 15.46 | 15.36 | 15.40 | 295,192 | +0.04(+0.26%) |
Mar 06, 2024 | 15.35 | 15.44 | 15.33 | 15.36 | 472,542 | +0.04(+0.26%) |
Mar 05, 2024 | 15.30 | 15.38 | 15.25 | 15.32 | 377,628 | +0.01(+0.07%) |
Mar 04, 2024 | 15.24 | 15.34 | 15.17 | 15.31 | 505,772 | +0.08(+0.53%) |