Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.57 | 15.65 | 15.57 | 15.61 | 22,416 | +0.05(+0.35%) |
May 16, 2024 | 15.63 | 15.63 | 15.45 | 15.55 | 33,337 | -0.06(-0.42%) |
May 15, 2024 | 15.54 | 15.69 | 15.54 | 15.62 | 30,480 | +0.23(+1.47%) |
May 14, 2024 | 15.34 | 15.49 | 15.34 | 15.39 | 15,041 | +0.09(+0.61%) |
May 13, 2024 | 15.36 | 15.44 | 15.30 | 15.30 | 7,021 | +0.00(+0.00%) |
May 10, 2024 | 15.48 | 15.48 | 15.28 | 15.30 | 27,443 | -0.16(-1.03%) |
May 09, 2024 | 15.48 | 15.51 | 15.39 | 15.46 | 16,860 | -0.01(-0.05%) |
May 08, 2024 | 15.46 | 15.49 | 15.35 | 15.47 | 13,612 | -0.06(-0.40%) |
May 07, 2024 | 15.61 | 15.61 | 15.50 | 15.53 | 17,809 | +0.03(+0.19%) |
May 06, 2024 | 15.46 | 15.50 | 15.45 | 15.50 | 19,518 | +0.15(+1.01%) |
May 03, 2024 | 15.30 | 15.42 | 15.24 | 15.35 | 18,383 | +0.21(+1.42%) |
May 02, 2024 | 14.92 | 15.20 | 14.92 | 15.13 | 18,839 | +0.17(+1.14%) |
May 01, 2024 | 15.01 | 15.11 | 14.91 | 14.96 | 34,258 | -0.11(-0.76%) |
Apr 30, 2024 | 15.11 | 15.18 | 15.07 | 15.07 | 6,412 | -0.02(-0.10%) |
Apr 29, 2024 | 15.04 | 15.19 | 15.04 | 15.09 | 13,175 | +0.04(+0.27%) |
Apr 26, 2024 | 15.04 | 15.14 | 14.98 | 15.05 | 21,927 | +0.11(+0.74%) |
Apr 25, 2024 | 14.98 | 14.98 | 14.86 | 14.94 | 8,564 | -0.08(-0.53%) |
Apr 24, 2024 | 15.09 | 15.15 | 14.96 | 15.02 | 16,962 | -0.04(-0.27%) |
Apr 23, 2024 | 14.96 | 15.15 | 14.72 | 15.06 | 16,878 | +0.15(+1.01%) |
Apr 22, 2024 | 14.65 | 14.91 | 14.65 | 14.91 | 10,642 | +0.24(+1.64%) |
Apr 19, 2024 | 14.78 | 14.81 | 14.51 | 14.67 | 18,247 | -0.07(-0.47%) |
Apr 18, 2024 | 14.79 | 14.83 | 14.73 | 14.74 | 16,105 | -0.02(-0.14%) |
Apr 17, 2024 | 14.78 | 14.91 | 14.74 | 14.76 | 14,206 | +0.06(+0.41%) |
Apr 16, 2024 | 14.71 | 14.81 | 14.59 | 14.70 | 30,095 | -0.07(-0.47%) |
Apr 15, 2024 | 15.05 | 15.17 | 14.74 | 14.77 | 31,096 | -0.49(-3.21%) |
Apr 12, 2024 | 15.49 | 15.49 | 15.25 | 15.26 | 13,453 | -0.18(-1.17%) |
Apr 11, 2024 | 15.59 | 15.59 | 15.40 | 15.44 | 15,787 | -0.12(-0.80%) |
Apr 10, 2024 | 15.61 | 15.65 | 15.51 | 15.56 | 14,082 | -0.12(-0.73%) |
Apr 09, 2024 | 15.69 | 15.77 | 15.58 | 15.68 | 13,065 | +0.13(+0.84%) |
Apr 08, 2024 | 15.61 | 15.64 | 15.55 | 15.55 | 13,321 | +0.01(+0.06%) |
Apr 05, 2024 | 15.61 | 15.71 | 15.54 | 15.54 | 36,592 | -0.08(-0.49%) |
Apr 04, 2024 | 15.74 | 15.83 | 15.58 | 15.62 | 18,616 | -0.05(-0.34%) |
Apr 03, 2024 | 15.60 | 15.72 | 15.57 | 15.67 | 21,941 | -0.04(-0.25%) |
Apr 02, 2024 | 15.95 | 15.95 | 15.70 | 15.71 | 21,356 | -0.25(-1.57%) |
Apr 01, 2024 | 15.96 | 16.06 | 15.77 | 15.96 | 40,989 | -0.03(-0.19%) |
Mar 28, 2024 | 15.87 | 15.99 | 15.85 | 15.99 | 19,512 | +0.17(+1.07%) |
Mar 27, 2024 | 15.80 | 15.85 | 15.71 | 15.82 | 21,896 | -0.03(-0.19%) |
Mar 26, 2024 | 15.81 | 15.85 | 15.69 | 15.85 | 14,226 | +0.14(+0.89%) |
Mar 25, 2024 | 15.73 | 15.75 | 15.67 | 15.71 | 16,431 | -0.04(-0.25%) |
Mar 22, 2024 | 15.70 | 15.79 | 15.60 | 15.75 | 34,477 | +0.06(+0.38%) |
Mar 21, 2024 | 15.50 | 15.77 | 15.50 | 15.69 | 44,547 | +0.20(+1.29%) |
Mar 20, 2024 | 15.21 | 15.50 | 15.21 | 15.49 | 26,393 | +0.26(+1.71%) |
Mar 19, 2024 | 15.15 | 15.28 | 15.08 | 15.23 | 20,176 | +0.08(+0.53%) |
Mar 18, 2024 | 15.20 | 15.26 | 15.11 | 15.15 | 14,322 | -0.01(-0.07%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.16 | 15.16 | 14,423 | -0.01(-0.07%) |
Mar 14, 2024 | 15.45 | 15.45 | 15.16 | 15.17 | 63,170 | -0.34(-2.19%) |
Mar 13, 2024 | 15.37 | 15.54 | 15.37 | 15.51 | 21,395 | -0.31(-1.96%) |
Mar 12, 2024 | 15.81 | 15.88 | 15.76 | 15.82 | 19,682 | +0.01(+0.06%) |
Mar 11, 2024 | 15.75 | 15.87 | 15.75 | 15.81 | 16,139 | +0.13(+0.83%) |
Mar 08, 2024 | 15.80 | 15.98 | 15.68 | 15.68 | 15,348 | -0.04(-0.25%) |
Mar 07, 2024 | 15.58 | 15.78 | 15.53 | 15.72 | 11,740 | +0.16(+1.03%) |
Mar 06, 2024 | 15.41 | 15.72 | 15.41 | 15.56 | 24,210 | +0.17(+1.10%) |
Mar 05, 2024 | 15.58 | 15.58 | 15.30 | 15.39 | 22,040 | -0.22(-1.41%) |
Mar 04, 2024 | 15.50 | 15.71 | 15.50 | 15.61 | 16,241 | +0.11(+0.71%) |