Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.11 | 16.12 | 15.75 | 15.75 | 50,316 | -0.36(-2.23%) |
May 17, 2024 | 16.15 | 16.19 | 16.03 | 16.11 | 50,436 | +0.05(+0.31%) |
May 16, 2024 | 15.84 | 16.08 | 15.84 | 16.06 | 60,058 | +0.11(+0.69%) |
May 15, 2024 | 16.01 | 16.03 | 15.78 | 15.95 | 60,709 | +0.06(+0.38%) |
May 14, 2024 | 16.00 | 16.00 | 15.65 | 15.89 | 46,915 | +0.15(+0.95%) |
May 13, 2024 | 16.07 | 16.08 | 15.73 | 15.74 | 49,411 | -0.21(-1.32%) |
May 10, 2024 | 16.01 | 16.07 | 15.84 | 15.95 | 52,203 | +0.01(+0.06%) |
May 09, 2024 | 15.62 | 16.01 | 15.61 | 15.94 | 74,718 | +0.42(+2.71%) |
May 08, 2024 | 15.42 | 15.56 | 15.35 | 15.52 | 65,870 | +0.00(+0.00%) |
May 07, 2024 | 15.83 | 15.90 | 15.44 | 15.52 | 92,424 | -0.22(-1.40%) |
May 06, 2024 | 15.92 | 15.99 | 15.61 | 15.74 | 69,803 | +0.01(+0.06%) |
May 03, 2024 | 15.36 | 15.80 | 15.23 | 15.73 | 74,540 | +0.60(+3.97%) |
May 02, 2024 | 14.74 | 15.22 | 14.74 | 15.13 | 108,829 | +0.40(+2.72%) |
May 01, 2024 | 15.23 | 15.67 | 14.71 | 14.73 | 204,134 | -1.87(-11.27%) |
Apr 30, 2024 | 16.66 | 16.82 | 16.57 | 16.60 | 68,984 | -0.19(-1.13%) |
Apr 29, 2024 | 16.85 | 17.17 | 16.76 | 16.79 | 59,628 | -0.08(-0.47%) |
Apr 26, 2024 | 16.91 | 17.09 | 16.86 | 16.87 | 38,605 | +0.02(+0.12%) |
Apr 25, 2024 | 16.74 | 16.88 | 16.50 | 16.85 | 70,358 | -0.06(-0.35%) |
Apr 24, 2024 | 16.59 | 16.95 | 16.55 | 16.91 | 58,801 | +0.14(+0.83%) |
Apr 23, 2024 | 16.74 | 17.00 | 16.65 | 16.77 | 79,816 | +0.04(+0.24%) |
Apr 22, 2024 | 16.80 | 16.89 | 16.61 | 16.73 | 94,040 | +0.02(+0.12%) |
Apr 19, 2024 | 16.12 | 16.73 | 16.12 | 16.71 | 71,220 | +0.52(+3.21%) |
Apr 18, 2024 | 15.96 | 16.23 | 15.96 | 16.19 | 81,469 | +0.23(+1.44%) |
Apr 17, 2024 | 16.09 | 16.30 | 15.96 | 15.96 | 57,429 | +0.03(+0.19%) |
Apr 16, 2024 | 15.88 | 16.15 | 15.81 | 15.93 | 64,945 | -0.08(-0.50%) |
Apr 15, 2024 | 16.00 | 16.21 | 15.84 | 16.01 | 64,948 | -0.01(-0.06%) |
Apr 12, 2024 | 16.15 | 16.25 | 15.96 | 16.02 | 66,412 | -0.20(-1.23%) |
Apr 11, 2024 | 16.11 | 16.40 | 15.99 | 16.22 | 72,902 | +0.11(+0.68%) |
Apr 10, 2024 | 16.54 | 16.54 | 15.79 | 16.11 | 103,549 | -0.85(-5.01%) |
Apr 09, 2024 | 16.90 | 17.08 | 16.89 | 16.96 | 53,534 | +0.17(+1.01%) |
Apr 08, 2024 | 16.76 | 16.91 | 16.66 | 16.79 | 43,702 | +0.16(+0.96%) |
Apr 05, 2024 | 16.64 | 16.81 | 16.46 | 16.63 | 51,048 | -0.08(-0.48%) |
Apr 04, 2024 | 16.65 | 17.04 | 16.61 | 16.71 | 72,284 | +0.17(+1.03%) |
Apr 03, 2024 | 16.39 | 16.70 | 16.39 | 16.54 | 69,729 | +0.03(+0.18%) |
Apr 02, 2024 | 16.74 | 16.75 | 16.45 | 16.51 | 64,943 | -0.40(-2.37%) |
Apr 01, 2024 | 17.20 | 17.20 | 16.64 | 16.91 | 75,778 | -0.30(-1.74%) |
Mar 28, 2024 | 17.04 | 17.34 | 16.98 | 17.21 | 58,049 | +0.19(+1.12%) |
Mar 27, 2024 | 16.34 | 17.04 | 16.34 | 17.02 | 70,328 | +0.69(+4.23%) |
Mar 26, 2024 | 16.48 | 16.60 | 16.33 | 16.33 | 70,698 | -0.13(-0.79%) |
Mar 25, 2024 | 16.45 | 16.54 | 16.39 | 16.46 | 47,789 | +0.08(+0.49%) |
Mar 22, 2024 | 16.67 | 16.67 | 16.36 | 16.38 | 64,962 | -0.28(-1.68%) |
Mar 21, 2024 | 16.53 | 16.85 | 16.48 | 16.66 | 70,713 | +0.17(+1.03%) |
Mar 20, 2024 | 15.84 | 16.59 | 15.84 | 16.49 | 87,703 | +0.57(+3.58%) |
Mar 19, 2024 | 15.75 | 16.09 | 15.35 | 15.92 | 64,059 | +0.09(+0.57%) |
Mar 18, 2024 | 16.02 | 16.13 | 15.78 | 15.83 | 100,436 | -0.10(-0.63%) |
Mar 15, 2024 | 15.67 | 16.09 | 15.67 | 15.93 | 194,250 | +0.21(+1.34%) |
Mar 14, 2024 | 16.04 | 16.04 | 15.70 | 15.72 | 105,637 | -0.41(-2.54%) |
Mar 13, 2024 | 16.14 | 16.49 | 16.04 | 16.13 | 56,871 | -0.10(-0.62%) |
Mar 12, 2024 | 16.60 | 16.60 | 16.05 | 16.23 | 70,786 | -0.51(-3.05%) |
Mar 11, 2024 | 16.61 | 16.83 | 16.50 | 16.74 | 51,170 | +0.21(+1.27%) |
Mar 08, 2024 | 16.86 | 16.90 | 16.47 | 16.53 | 53,837 | -0.04(-0.24%) |
Mar 07, 2024 | 16.68 | 16.78 | 16.50 | 16.57 | 50,917 | +0.08(+0.49%) |
Mar 06, 2024 | 16.65 | 16.79 | 16.26 | 16.49 | 85,792 | -0.20(-1.20%) |
Mar 05, 2024 | 16.27 | 16.80 | 16.27 | 16.69 | 67,147 | +0.31(+1.89%) |
Mar 04, 2024 | 16.17 | 16.60 | 16.17 | 16.38 | 62,391 | +0.16(+0.99%) |