Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.89 | 15.90 | 15.70 | 15.71 | 52,639 | -0.11(-0.70%) |
May 22, 2024 | 15.84 | 15.89 | 15.79 | 15.82 | 33,844 | -0.01(-0.06%) |
May 21, 2024 | 15.80 | 15.85 | 15.80 | 15.83 | 25,726 | +0.03(+0.19%) |
May 20, 2024 | 15.82 | 15.89 | 15.69 | 15.80 | 33,360 | +0.02(+0.13%) |
May 17, 2024 | 15.82 | 15.84 | 15.76 | 15.78 | 38,191 | -0.04(-0.25%) |
May 16, 2024 | 15.86 | 15.89 | 15.79 | 15.82 | 53,637 | -0.04(-0.25%) |
May 15, 2024 | 15.76 | 15.87 | 15.72 | 15.86 | 28,493 | +0.16(+1.02%) |
May 14, 2024 | 15.70 | 15.74 | 15.67 | 15.70 | 27,852 | +0.00(+0.00%) |
May 13, 2024 | 15.73 | 15.76 | 15.67 | 15.70 | 22,906 | +0.04(+0.26%) |
May 10, 2024 | 15.73 | 15.75 | 15.65 | 15.66 | 16,604 | -0.03(-0.19%) |
May 09, 2024 | 15.65 | 15.71 | 15.61 | 15.69 | 17,680 | +0.05(+0.32%) |
May 08, 2024 | 15.64 | 15.70 | 15.58 | 15.64 | 22,923 | +0.01(+0.06%) |
May 07, 2024 | 15.62 | 15.70 | 15.62 | 15.63 | 31,339 | +0.04(+0.26%) |
May 06, 2024 | 15.54 | 15.61 | 15.54 | 15.59 | 27,867 | +0.09(+0.58%) |
May 03, 2024 | 15.49 | 15.53 | 15.47 | 15.50 | 28,138 | +0.11(+0.71%) |
May 02, 2024 | 15.36 | 15.39 | 15.29 | 15.39 | 15,590 | +0.07(+0.46%) |
May 01, 2024 | 15.28 | 15.41 | 15.27 | 15.32 | 48,944 | +0.02(+0.13%) |
Apr 30, 2024 | 15.30 | 15.36 | 15.26 | 15.30 | 48,551 | -0.03(-0.20%) |
Apr 29, 2024 | 15.31 | 15.35 | 15.28 | 15.33 | 33,585 | +0.07(+0.46%) |
Apr 26, 2024 | 15.21 | 15.31 | 15.17 | 15.26 | 14,080 | +0.08(+0.53%) |
Apr 25, 2024 | 15.22 | 15.22 | 15.09 | 15.18 | 19,451 | -0.08(-0.52%) |
Apr 24, 2024 | 15.36 | 15.39 | 15.24 | 15.26 | 39,595 | -0.04(-0.26%) |
Apr 23, 2024 | 15.08 | 15.31 | 15.08 | 15.30 | 48,064 | +0.28(+1.86%) |
Apr 22, 2024 | 14.98 | 15.05 | 14.94 | 15.02 | 42,566 | +0.11(+0.74%) |
Apr 19, 2024 | 15.11 | 15.13 | 14.91 | 14.91 | 47,798 | -0.17(-1.13%) |
Apr 18, 2024 | 15.11 | 15.19 | 15.07 | 15.08 | 43,219 | +0.02(+0.13%) |
Apr 17, 2024 | 15.17 | 15.21 | 15.04 | 15.06 | 19,477 | -0.05(-0.33%) |
Apr 16, 2024 | 15.18 | 15.20 | 15.08 | 15.11 | 41,180 | -0.06(-0.40%) |
Apr 15, 2024 | 15.36 | 15.39 | 15.16 | 15.17 | 48,639 | -0.12(-0.78%) |
Apr 12, 2024 | 15.53 | 15.53 | 15.27 | 15.29 | 49,261 | -0.30(-1.92%) |
Apr 11, 2024 | 15.53 | 15.59 | 15.50 | 15.59 | 46,482 | +0.13(+0.84%) |
Apr 10, 2024 | 15.50 | 15.54 | 15.42 | 15.46 | 22,772 | -0.10(-0.64%) |
Apr 09, 2024 | 15.65 | 15.67 | 15.53 | 15.56 | 30,339 | -0.08(-0.51%) |
Apr 08, 2024 | 15.61 | 15.65 | 15.56 | 15.64 | 33,217 | +0.07(+0.45%) |
Apr 05, 2024 | 15.55 | 15.57 | 15.50 | 15.57 | 41,106 | +0.07(+0.45%) |
Apr 04, 2024 | 15.70 | 15.70 | 15.47 | 15.50 | 66,208 | -0.04(-0.26%) |
Apr 03, 2024 | 15.51 | 15.64 | 15.50 | 15.54 | 34,887 | -0.06(-0.38%) |
Apr 02, 2024 | 15.67 | 15.67 | 15.57 | 15.60 | 62,168 | -0.11(-0.70%) |
Apr 01, 2024 | 15.73 | 15.76 | 15.67 | 15.71 | 84,700 | +0.04(+0.26%) |
Mar 28, 2024 | 15.62 | 15.68 | 15.62 | 15.67 | 49,617 | +0.03(+0.19%) |
Mar 27, 2024 | 15.59 | 15.67 | 15.57 | 15.64 | 46,015 | +0.06(+0.39%) |
Mar 26, 2024 | 15.62 | 15.65 | 15.57 | 15.58 | 40,198 | +0.01(+0.06%) |
Mar 25, 2024 | 15.55 | 15.60 | 15.55 | 15.57 | 24,454 | -0.05(-0.32%) |
Mar 22, 2024 | 15.65 | 16.05 | 15.56 | 15.62 | 18,460 | +0.05(+0.32%) |
Mar 21, 2024 | 15.69 | 15.69 | 15.56 | 15.57 | 46,409 | +0.04(+0.26%) |
Mar 20, 2024 | 15.49 | 15.53 | 15.36 | 15.53 | 64,807 | +0.20(+1.30%) |
Mar 19, 2024 | 15.30 | 15.33 | 15.23 | 15.33 | 57,183 | +0.07(+0.46%) |
Mar 18, 2024 | 15.30 | 15.37 | 15.25 | 15.26 | 22,125 | +0.08(+0.53%) |
Mar 15, 2024 | 15.33 | 15.40 | 15.10 | 15.18 | 92,496 | -0.15(-0.98%) |
Mar 14, 2024 | 15.57 | 15.60 | 15.30 | 15.33 | 38,727 | -0.12(-0.75%) |
Mar 13, 2024 | 15.44 | 15.49 | 15.37 | 15.45 | 98,505 | +0.04(+0.26%) |
Mar 12, 2024 | 15.42 | 15.43 | 15.34 | 15.41 | 62,393 | +0.09(+0.58%) |
Mar 11, 2024 | 15.40 | 15.40 | 15.25 | 15.32 | 55,458 | +0.05(+0.32%) |
Mar 08, 2024 | 15.32 | 15.39 | 15.26 | 15.27 | 52,052 | -0.02(-0.13%) |
Mar 07, 2024 | 15.31 | 15.35 | 15.26 | 15.29 | 29,870 | +0.04(+0.26%) |
Mar 06, 2024 | 15.28 | 15.31 | 15.17 | 15.25 | 33,207 | +0.11(+0.71%) |
Mar 05, 2024 | 15.19 | 15.27 | 15.12 | 15.14 | 57,882 | -0.14(-0.90%) |
Mar 04, 2024 | 15.29 | 15.32 | 15.23 | 15.28 | 39,197 | +0.00(+0.00%) |