Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.72 | 16.80 | 16.62 | 16.69 | 97,208 | +0.07(+0.42%) |
May 23, 2024 | 16.82 | 16.84 | 16.60 | 16.62 | 174,943 | -0.20(-1.19%) |
May 22, 2024 | 16.74 | 16.99 | 16.74 | 16.82 | 206,386 | +0.07(+0.42%) |
May 21, 2024 | 16.98 | 16.98 | 16.73 | 16.75 | 253,205 | -0.14(-0.86%) |
May 20, 2024 | 16.83 | 17.08 | 16.83 | 16.89 | 264,232 | +0.07(+0.40%) |
May 17, 2024 | 16.93 | 16.93 | 16.77 | 16.83 | 135,095 | -0.11(-0.63%) |
May 16, 2024 | 16.99 | 17.08 | 16.85 | 16.93 | 183,708 | -0.05(-0.28%) |
May 15, 2024 | 16.85 | 17.04 | 16.85 | 16.98 | 221,824 | +0.24(+1.44%) |
May 14, 2024 | 16.71 | 16.79 | 16.63 | 16.74 | 263,093 | +0.01(+0.06%) |
May 13, 2024 | 16.59 | 16.74 | 16.54 | 16.73 | 251,617 | +0.24(+1.46%) |
May 10, 2024 | 16.58 | 16.58 | 16.48 | 16.49 | 201,567 | +0.05(+0.29%) |
May 09, 2024 | 16.33 | 16.45 | 16.28 | 16.44 | 121,216 | +0.16(+1.01%) |
May 08, 2024 | 16.29 | 16.37 | 16.23 | 16.28 | 190,258 | +0.01(+0.06%) |
May 07, 2024 | 16.23 | 16.33 | 16.19 | 16.27 | 169,840 | +0.14(+0.90%) |
May 06, 2024 | 16.18 | 16.22 | 16.10 | 16.12 | 121,095 | +0.04(+0.24%) |
May 03, 2024 | 16.08 | 16.17 | 16.01 | 16.08 | 109,924 | +0.13(+0.79%) |
May 02, 2024 | 15.87 | 15.99 | 15.76 | 15.96 | 120,365 | +0.23(+1.47%) |
May 01, 2024 | 15.62 | 15.91 | 15.60 | 15.73 | 302,444 | +0.13(+0.81%) |
Apr 30, 2024 | 15.58 | 15.75 | 15.58 | 15.60 | 102,547 | -0.03(-0.19%) |
Apr 29, 2024 | 15.55 | 15.72 | 15.55 | 15.63 | 93,936 | +0.10(+0.62%) |
Apr 26, 2024 | 15.50 | 15.60 | 15.50 | 15.53 | 87,245 | +0.03(+0.19%) |
Apr 25, 2024 | 15.51 | 15.58 | 15.46 | 15.50 | 217,345 | -0.08(-0.50%) |
Apr 24, 2024 | 15.61 | 15.66 | 15.55 | 15.58 | 143,310 | +0.00(+0.00%) |
Apr 23, 2024 | 15.62 | 15.74 | 15.58 | 15.58 | 132,265 | +0.01(+0.06%) |
Apr 22, 2024 | 15.35 | 15.63 | 15.34 | 15.57 | 255,746 | +0.28(+1.83%) |
Apr 19, 2024 | 15.24 | 15.34 | 15.24 | 15.29 | 142,209 | +0.05(+0.32%) |
Apr 18, 2024 | 15.46 | 15.52 | 15.22 | 15.24 | 174,361 | -0.29(-1.87%) |
Apr 17, 2024 | 15.38 | 15.57 | 15.28 | 15.53 | 310,590 | +0.18(+1.20%) |
Apr 16, 2024 | 15.37 | 15.41 | 15.30 | 15.35 | 138,813 | -0.06(-0.38%) |
Apr 15, 2024 | 15.46 | 15.60 | 15.40 | 15.41 | 195,871 | +0.00(+0.00%) |
Apr 12, 2024 | 15.58 | 15.69 | 15.38 | 15.41 | 156,013 | -0.28(-1.79%) |
Apr 11, 2024 | 15.69 | 15.81 | 15.68 | 15.69 | 103,392 | -0.04(-0.25%) |
Apr 10, 2024 | 15.75 | 15.76 | 15.64 | 15.73 | 127,154 | -0.14(-0.85%) |
Apr 09, 2024 | 15.81 | 15.93 | 15.81 | 15.86 | 125,307 | +0.05(+0.31%) |
Apr 08, 2024 | 15.83 | 15.87 | 15.81 | 15.81 | 113,146 | -0.04(-0.24%) |
Apr 05, 2024 | 15.68 | 15.89 | 15.66 | 15.85 | 81,792 | +0.15(+0.98%) |
Apr 04, 2024 | 15.97 | 16.06 | 15.68 | 15.70 | 172,641 | -0.18(-1.16%) |
Apr 03, 2024 | 15.85 | 15.98 | 15.85 | 15.88 | 109,869 | +0.02(+0.12%) |
Apr 02, 2024 | 15.94 | 15.95 | 15.81 | 15.86 | 140,361 | -0.20(-1.26%) |
Apr 01, 2024 | 16.31 | 16.31 | 16.06 | 16.06 | 158,738 | -0.22(-1.36%) |
Mar 28, 2024 | 16.32 | 16.30 | 16.30 | 16.29 | 113,693 | +0.04(+0.24%) |
Mar 27, 2024 | 16.15 | 16.28 | 16.07 | 16.25 | 134,906 | +0.13(+0.78%) |
Mar 26, 2024 | 16.06 | 16.20 | 15.99 | 16.12 | 163,156 | +0.08(+0.48%) |
Mar 25, 2024 | 16.04 | 16.11 | 15.96 | 16.04 | 95,173 | +0.04(+0.24%) |
Mar 22, 2024 | 16.02 | 16.05 | 15.91 | 16.01 | 167,820 | -0.02(-0.12%) |
Mar 21, 2024 | 16.00 | 16.19 | 15.98 | 16.03 | 199,913 | +0.11(+0.67%) |
Mar 20, 2024 | 15.96 | 15.96 | 15.79 | 15.92 | 151,056 | -0.01(-0.06%) |
Mar 19, 2024 | 15.85 | 15.98 | 15.85 | 15.93 | 136,572 | +0.03(+0.18%) |
Mar 18, 2024 | 16.04 | 16.07 | 15.90 | 15.90 | 197,247 | -0.12(-0.72%) |
Mar 15, 2024 | 16.16 | 16.30 | 16.00 | 16.02 | 129,998 | -0.17(-1.07%) |
Mar 14, 2024 | 16.38 | 16.41 | 16.15 | 16.19 | 122,882 | -0.23(-1.41%) |
Mar 13, 2024 | 16.50 | 16.52 | 16.39 | 16.42 | 157,741 | -0.04(-0.23%) |
Mar 12, 2024 | 16.35 | 16.48 | 16.28 | 16.46 | 180,088 | +0.08(+0.47%) |
Mar 11, 2024 | 16.52 | 16.61 | 16.32 | 16.38 | 193,044 | -0.14(-0.82%) |
Mar 08, 2024 | 16.44 | 16.57 | 16.34 | 16.52 | 214,235 | +0.08(+0.47%) |
Mar 07, 2024 | 16.50 | 16.52 | 16.32 | 16.44 | 260,403 | +0.16(+1.01%) |
Mar 06, 2024 | 16.15 | 16.29 | 16.15 | 16.28 | 131,855 | +0.13(+0.78%) |
Mar 05, 2024 | 16.38 | 16.47 | 16.06 | 16.15 | 218,076 | -0.30(-1.82%) |
Mar 04, 2024 | 16.50 | 16.55 | 16.34 | 16.45 | 194,334 | -0.02(-0.12%) |