Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.10 | 15.10 | 14.72 | 14.91 | 2,294,670 | -0.15(-1.00%) |
May 16, 2024 | 15.24 | 15.32 | 14.99 | 15.06 | 1,401,603 | -0.25(-1.63%) |
May 15, 2024 | 15.68 | 15.72 | 15.18 | 15.31 | 1,535,381 | -0.04(-0.26%) |
May 14, 2024 | 15.30 | 15.53 | 15.11 | 15.35 | 1,619,670 | +0.30(+1.99%) |
May 13, 2024 | 15.31 | 15.36 | 15.01 | 15.05 | 1,928,314 | -0.05(-0.33%) |
May 10, 2024 | 15.31 | 15.35 | 14.90 | 15.10 | 1,036,109 | -0.07(-0.46%) |
May 09, 2024 | 14.76 | 15.20 | 14.72 | 15.17 | 2,481,414 | +0.47(+3.20%) |
May 08, 2024 | 14.91 | 15.02 | 14.65 | 14.70 | 2,263,433 | -0.42(-2.78%) |
May 07, 2024 | 15.09 | 15.38 | 15.03 | 15.12 | 1,350,854 | +0.15(+1.00%) |
May 06, 2024 | 15.39 | 15.43 | 14.65 | 14.97 | 2,302,255 | -0.12(-0.80%) |
May 03, 2024 | 14.65 | 15.64 | 14.53 | 15.09 | 3,480,693 | -0.95(-5.92%) |
May 02, 2024 | 16.56 | 16.57 | 15.60 | 16.04 | 2,906,947 | -0.25(-1.53%) |
May 01, 2024 | 15.82 | 16.75 | 15.79 | 16.29 | 1,927,899 | +0.43(+2.71%) |
Apr 30, 2024 | 15.88 | 16.14 | 15.75 | 15.86 | 2,036,542 | -0.14(-0.88%) |
Apr 29, 2024 | 15.90 | 16.02 | 15.80 | 16.00 | 971,980 | +0.27(+1.72%) |
Apr 26, 2024 | 15.39 | 15.77 | 15.30 | 15.73 | 1,724,157 | +0.39(+2.54%) |
Apr 25, 2024 | 15.21 | 15.42 | 15.02 | 15.34 | 1,979,337 | -0.11(-0.71%) |
Apr 24, 2024 | 15.33 | 15.62 | 15.18 | 15.45 | 1,243,684 | +0.03(+0.19%) |
Apr 23, 2024 | 15.20 | 15.64 | 15.20 | 15.42 | 1,170,909 | +0.31(+2.05%) |
Apr 22, 2024 | 14.97 | 15.20 | 14.82 | 15.11 | 1,152,952 | +0.28(+1.89%) |
Apr 19, 2024 | 14.80 | 15.04 | 14.72 | 14.83 | 1,082,939 | -0.04(-0.27%) |
Apr 18, 2024 | 14.97 | 15.12 | 14.81 | 14.87 | 1,018,039 | +0.01(+0.07%) |
Apr 17, 2024 | 15.28 | 15.39 | 14.84 | 14.86 | 1,214,112 | -0.27(-1.78%) |
Apr 16, 2024 | 15.10 | 15.30 | 14.78 | 15.13 | 2,098,998 | -0.11(-0.72%) |
Apr 15, 2024 | 15.84 | 15.91 | 15.11 | 15.24 | 1,501,312 | -0.39(-2.50%) |
Apr 12, 2024 | 15.88 | 15.91 | 15.30 | 15.63 | 1,813,631 | -0.37(-2.31%) |
Apr 11, 2024 | 15.93 | 16.15 | 15.75 | 16.00 | 1,935,561 | +0.14(+0.88%) |
Apr 10, 2024 | 15.76 | 15.93 | 15.51 | 15.86 | 1,697,166 | -0.54(-3.29%) |
Apr 09, 2024 | 16.40 | 16.51 | 16.28 | 16.40 | 1,305,987 | +0.03(+0.18%) |
Apr 08, 2024 | 16.45 | 16.50 | 16.16 | 16.37 | 1,066,637 | +0.12(+0.74%) |
Apr 05, 2024 | 16.25 | 16.43 | 16.14 | 16.25 | 1,253,606 | -0.09(-0.55%) |
Apr 04, 2024 | 16.69 | 16.76 | 16.23 | 16.34 | 1,442,344 | -0.03(-0.18%) |
Apr 03, 2024 | 16.08 | 16.41 | 16.06 | 16.37 | 1,207,830 | +0.18(+1.11%) |
Apr 02, 2024 | 16.11 | 16.27 | 15.86 | 16.19 | 1,300,929 | -0.25(-1.52%) |