Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.81 | 17.20 | 16.77 | 16.84 | 584,332 | +0.08(+0.48%) |
May 16, 2024 | 16.79 | 16.96 | 16.64 | 16.76 | 873,438 | -0.09(-0.53%) |
May 15, 2024 | 16.21 | 16.88 | 16.15 | 16.85 | 728,423 | +0.72(+4.46%) |
May 14, 2024 | 16.07 | 16.28 | 16.01 | 16.13 | 343,391 | +0.10(+0.62%) |
May 13, 2024 | 15.87 | 16.52 | 15.87 | 16.03 | 889,404 | +0.26(+1.65%) |
May 10, 2024 | 15.75 | 15.82 | 15.37 | 15.77 | 397,362 | +0.02(+0.13%) |
May 09, 2024 | 15.50 | 15.76 | 15.48 | 15.75 | 240,948 | +0.27(+1.74%) |
May 08, 2024 | 15.81 | 15.83 | 15.47 | 15.48 | 424,830 | -0.39(-2.46%) |
May 07, 2024 | 15.56 | 15.89 | 15.34 | 15.87 | 370,309 | +0.33(+2.12%) |
May 06, 2024 | 15.63 | 15.79 | 15.49 | 15.54 | 489,639 | +0.05(+0.32%) |
May 03, 2024 | 15.88 | 15.90 | 15.48 | 15.49 | 828,409 | -0.32(-2.02%) |
May 02, 2024 | 16.13 | 16.21 | 15.80 | 15.81 | 548,882 | -0.21(-1.31%) |
May 01, 2024 | 16.17 | 16.25 | 16.00 | 16.02 | 476,083 | -0.18(-1.11%) |
Apr 30, 2024 | 16.33 | 16.40 | 16.19 | 16.20 | 475,047 | -0.24(-1.46%) |
Apr 29, 2024 | 16.11 | 16.46 | 16.06 | 16.44 | 568,743 | +0.37(+2.30%) |
Apr 26, 2024 | 16.14 | 16.25 | 16.00 | 16.07 | 466,004 | +0.01(+0.06%) |
Apr 25, 2024 | 15.69 | 16.14 | 15.48 | 16.06 | 433,440 | +0.27(+1.71%) |
Apr 24, 2024 | 15.55 | 15.87 | 15.52 | 15.79 | 473,939 | +0.24(+1.54%) |
Apr 23, 2024 | 15.40 | 15.72 | 15.23 | 15.55 | 446,989 | +0.13(+0.84%) |
Apr 22, 2024 | 15.10 | 15.53 | 15.03 | 15.42 | 787,526 | +0.32(+2.12%) |
Apr 19, 2024 | 14.73 | 15.15 | 14.71 | 15.10 | 571,496 | +0.22(+1.48%) |
Apr 18, 2024 | 14.82 | 14.91 | 14.76 | 14.88 | 402,910 | +0.09(+0.61%) |
Apr 17, 2024 | 14.73 | 14.81 | 14.57 | 14.79 | 804,717 | +0.27(+1.86%) |
Apr 16, 2024 | 14.41 | 14.64 | 14.30 | 14.52 | 518,452 | +0.06(+0.41%) |
Apr 15, 2024 | 14.78 | 14.84 | 14.31 | 14.46 | 487,514 | -0.25(-1.70%) |
Apr 12, 2024 | 14.59 | 14.80 | 14.48 | 14.71 | 748,943 | +0.05(+0.34%) |
Apr 11, 2024 | 14.91 | 14.93 | 14.64 | 14.66 | 479,398 | -0.22(-1.48%) |
Apr 10, 2024 | 14.67 | 14.92 | 14.67 | 14.88 | 230,615 | -0.02(-0.13%) |
Apr 09, 2024 | 14.82 | 14.98 | 14.77 | 14.90 | 265,692 | +0.11(+0.74%) |
Apr 08, 2024 | 14.90 | 14.98 | 14.66 | 14.79 | 445,401 | -0.06(-0.40%) |
Apr 05, 2024 | 14.49 | 15.05 | 14.44 | 14.85 | 932,685 | +0.28(+1.92%) |
Apr 04, 2024 | 14.08 | 14.57 | 14.02 | 14.57 | 1,007,538 | +0.59(+4.22%) |
Apr 03, 2024 | 14.07 | 14.22 | 13.85 | 13.98 | 527,369 | -0.09(-0.64%) |
Apr 02, 2024 | 13.79 | 14.10 | 13.69 | 14.07 | 400,640 | +0.20(+1.44%) |