Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 15.90 | 15.90 | 15.20 | 15.21 | 221,091 | -0.76(-4.76%) |
May 10, 2024 | 16.03 | 16.42 | 15.66 | 15.97 | 138,561 | -0.19(-1.18%) |
May 09, 2024 | 16.04 | 16.45 | 15.83 | 16.16 | 115,089 | +0.05(+0.31%) |
May 08, 2024 | 16.37 | 16.37 | 16.04 | 16.11 | 56,145 | -0.20(-1.23%) |
May 07, 2024 | 16.29 | 16.80 | 16.24 | 16.31 | 137,326 | +0.09(+0.55%) |
May 06, 2024 | 16.17 | 16.29 | 16.08 | 16.22 | 51,818 | +0.02(+0.12%) |
May 03, 2024 | 16.00 | 16.26 | 15.83 | 16.20 | 68,533 | +0.27(+1.69%) |
May 02, 2024 | 15.61 | 16.12 | 15.61 | 15.93 | 81,041 | +0.27(+1.72%) |
May 01, 2024 | 15.73 | 15.80 | 15.50 | 15.66 | 52,289 | +0.00(+0.00%) |
Apr 30, 2024 | 15.90 | 15.90 | 15.62 | 15.66 | 93,712 | -0.36(-2.25%) |
Apr 29, 2024 | 15.50 | 16.02 | 15.50 | 16.02 | 80,316 | +0.50(+3.22%) |
Apr 26, 2024 | 15.65 | 15.75 | 15.50 | 15.52 | 101,639 | -0.15(-0.96%) |
Apr 25, 2024 | 15.37 | 15.69 | 15.33 | 15.67 | 106,370 | +0.09(+0.58%) |
Apr 24, 2024 | 16.07 | 16.19 | 15.56 | 15.58 | 64,222 | -0.62(-3.83%) |
Apr 23, 2024 | 15.37 | 16.29 | 15.29 | 16.20 | 163,939 | +0.83(+5.43%) |
Apr 22, 2024 | 15.01 | 15.45 | 14.90 | 15.37 | 154,557 | +0.38(+2.57%) |
Apr 19, 2024 | 15.05 | 15.19 | 14.93 | 14.98 | 47,512 | -0.17(-1.12%) |
Apr 18, 2024 | 15.05 | 15.39 | 15.03 | 15.15 | 64,119 | +0.03(+0.20%) |
Apr 17, 2024 | 14.88 | 15.20 | 14.60 | 15.12 | 190,036 | +0.14(+0.93%) |
Apr 16, 2024 | 14.86 | 15.46 | 14.47 | 14.98 | 240,231 | -0.02(-0.13%) |
Apr 15, 2024 | 15.26 | 15.32 | 14.88 | 15.00 | 65,470 | -0.37(-2.41%) |
Apr 12, 2024 | 15.58 | 15.58 | 15.26 | 15.37 | 52,138 | -0.06(-0.39%) |
Apr 11, 2024 | 15.57 | 15.65 | 15.34 | 15.43 | 53,276 | -0.21(-1.34%) |
Apr 10, 2024 | 15.74 | 15.78 | 15.51 | 15.64 | 145,852 | -0.15(-0.95%) |
Apr 09, 2024 | 15.65 | 15.90 | 15.50 | 15.79 | 145,545 | +0.26(+1.67%) |
Apr 08, 2024 | 15.57 | 15.57 | 15.27 | 15.53 | 63,605 | +0.10(+0.65%) |
Apr 05, 2024 | 15.34 | 15.57 | 15.21 | 15.43 | 86,465 | +0.13(+0.85%) |
Apr 04, 2024 | 15.23 | 15.55 | 15.18 | 15.30 | 125,491 | +0.07(+0.46%) |
Apr 03, 2024 | 14.71 | 15.26 | 14.71 | 15.23 | 68,051 | +0.41(+2.77%) |
Apr 02, 2024 | 14.93 | 14.93 | 14.55 | 14.82 | 69,090 | -0.04(-0.27%) |
Apr 01, 2024 | 14.36 | 15.00 | 14.16 | 14.86 | 128,754 | +0.00(+0.00%) |
Mar 28, 2024 | 14.25 | 14.94 | 14.25 | 14.86 | 125,444 | +0.48(+3.34%) |
Mar 27, 2024 | 13.81 | 14.42 | 13.81 | 14.38 | 85,705 | +0.58(+4.20%) |
Mar 26, 2024 | 14.21 | 14.34 | 13.80 | 13.80 | 78,215 | -0.42(-2.95%) |
Mar 25, 2024 | 14.41 | 14.63 | 14.21 | 14.22 | 45,968 | -0.24(-1.66%) |
Mar 22, 2024 | 14.51 | 14.59 | 14.17 | 14.46 | 47,362 | -0.02(-0.14%) |
Mar 21, 2024 | 14.31 | 14.94 | 14.30 | 14.48 | 126,994 | +0.07(+0.49%) |
Mar 20, 2024 | 13.94 | 14.85 | 13.94 | 14.41 | 220,428 | +0.61(+4.42%) |
Mar 19, 2024 | 13.84 | 14.05 | 13.66 | 13.80 | 210,611 | -0.13(-0.93%) |
Mar 18, 2024 | 13.92 | 14.20 | 13.76 | 13.93 | 225,929 | -0.31(-2.21%) |
Mar 15, 2024 | 14.09 | 14.78 | 14.09 | 14.24 | 168,667 | -0.01(-0.04%) |
Mar 14, 2024 | 14.80 | 14.85 | 14.25 | 14.25 | 199,005 | -0.45(-3.06%) |
Mar 13, 2024 | 14.58 | 15.29 | 14.58 | 14.70 | 153,281 | -0.10(-0.68%) |
Mar 12, 2024 | 14.90 | 14.90 | 14.60 | 14.80 | 124,718 | -0.02(-0.13%) |
Mar 11, 2024 | 15.03 | 15.20 | 14.79 | 14.82 | 143,873 | -0.37(-2.44%) |
Mar 08, 2024 | 15.26 | 15.42 | 15.07 | 15.19 | 99,098 | -0.07(-0.46%) |
Mar 07, 2024 | 15.37 | 15.59 | 15.20 | 15.26 | 58,011 | -0.16(-1.04%) |
Mar 06, 2024 | 15.35 | 15.70 | 15.35 | 15.42 | 85,835 | -0.23(-1.47%) |
Mar 05, 2024 | 15.50 | 15.94 | 15.41 | 15.65 | 107,800 | +0.13(+0.87%) |
Mar 04, 2024 | 15.64 | 15.65 | 15.32 | 15.52 | 101,093 | -0.18(-1.18%) |