Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.28 | 16.43 | 16.21 | 16.25 | 428,763 | -0.05(-0.31%) |
May 21, 2024 | 16.08 | 16.31 | 16.05 | 16.30 | 333,725 | +0.20(+1.24%) |
May 20, 2024 | 16.05 | 16.30 | 16.05 | 16.10 | 448,537 | +0.01(+0.06%) |
May 17, 2024 | 16.10 | 16.19 | 15.95 | 16.09 | 745,998 | +0.08(+0.50%) |
May 16, 2024 | 16.18 | 16.23 | 15.91 | 16.01 | 668,544 | -0.18(-1.11%) |
May 15, 2024 | 16.18 | 16.33 | 16.14 | 16.19 | 643,041 | +0.26(+1.63%) |
May 14, 2024 | 15.93 | 16.03 | 15.83 | 15.93 | 646,810 | +0.18(+1.14%) |
May 13, 2024 | 15.77 | 15.86 | 15.66 | 15.75 | 262,300 | +0.05(+0.32%) |
May 10, 2024 | 15.79 | 15.79 | 15.61 | 15.70 | 249,569 | -0.05(-0.32%) |
May 09, 2024 | 15.31 | 15.77 | 15.31 | 15.75 | 574,219 | +0.50(+3.28%) |
May 08, 2024 | 15.42 | 15.50 | 15.17 | 15.25 | 370,533 | -0.24(-1.55%) |
May 07, 2024 | 15.26 | 15.51 | 15.26 | 15.49 | 354,006 | +0.26(+1.71%) |
May 06, 2024 | 15.38 | 15.54 | 15.21 | 15.23 | 623,657 | +0.01(+0.07%) |
May 03, 2024 | 15.59 | 15.68 | 15.09 | 15.22 | 808,711 | -0.09(-0.59%) |
May 02, 2024 | 15.49 | 15.50 | 14.83 | 15.31 | 1,929,058 | +0.14(+0.92%) |
May 01, 2024 | 15.15 | 15.48 | 15.13 | 15.17 | 574,947 | +0.01(+0.07%) |
Apr 30, 2024 | 14.94 | 15.26 | 14.82 | 15.16 | 557,901 | +0.12(+0.80%) |
Apr 29, 2024 | 15.08 | 15.25 | 14.94 | 15.04 | 691,422 | +0.00(+0.00%) |
Apr 26, 2024 | 15.06 | 15.27 | 15.03 | 15.04 | 368,999 | +0.00(+0.00%) |
Apr 25, 2024 | 14.93 | 15.04 | 14.88 | 15.04 | 439,080 | -0.01(-0.07%) |
Apr 24, 2024 | 14.87 | 15.15 | 14.76 | 15.05 | 855,804 | +0.06(+0.40%) |
Apr 23, 2024 | 15.08 | 15.22 | 14.91 | 14.99 | 577,400 | -0.05(-0.33%) |
Apr 22, 2024 | 14.88 | 15.10 | 14.79 | 15.04 | 846,254 | +0.18(+1.21%) |
Apr 19, 2024 | 14.76 | 15.13 | 14.73 | 14.86 | 952,898 | +0.14(+0.95%) |
Apr 18, 2024 | 14.59 | 14.78 | 14.45 | 14.72 | 649,595 | +0.18(+1.24%) |
Apr 17, 2024 | 14.39 | 14.73 | 14.39 | 14.54 | 874,137 | +0.18(+1.25%) |
Apr 16, 2024 | 14.53 | 14.71 | 14.35 | 14.36 | 957,256 | -0.28(-1.91%) |
Apr 15, 2024 | 14.92 | 14.94 | 14.49 | 14.64 | 828,603 | -0.22(-1.48%) |
Apr 12, 2024 | 15.07 | 15.09 | 14.80 | 14.86 | 827,367 | -0.27(-1.78%) |
Apr 11, 2024 | 14.90 | 15.23 | 14.75 | 15.13 | 940,141 | +0.30(+2.02%) |
Apr 10, 2024 | 14.89 | 15.05 | 14.71 | 14.83 | 1,231,575 | -0.44(-2.88%) |
Apr 09, 2024 | 14.86 | 15.30 | 14.73 | 15.27 | 1,070,372 | +0.45(+3.04%) |
Apr 08, 2024 | 14.29 | 14.87 | 14.29 | 14.82 | 1,013,723 | +0.69(+4.88%) |
Apr 05, 2024 | 13.67 | 14.20 | 13.67 | 14.13 | 1,547,881 | +0.41(+2.99%) |
Apr 04, 2024 | 13.71 | 13.90 | 13.61 | 13.72 | 667,134 | +0.14(+1.03%) |
Apr 03, 2024 | 13.33 | 13.67 | 13.30 | 13.58 | 1,245,034 | +0.20(+1.49%) |
Apr 02, 2024 | 13.46 | 13.54 | 13.33 | 13.38 | 940,717 | -0.22(-1.62%) |
Apr 01, 2024 | 13.92 | 13.92 | 13.60 | 13.60 | 371,713 | -0.32(-2.30%) |
Mar 28, 2024 | 13.84 | 13.88 | 13.88 | 13.92 | 536,863 | +0.13(+0.94%) |
Mar 27, 2024 | 13.54 | 13.80 | 13.54 | 13.79 | 462,583 | +0.38(+2.83%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.41 | 13.41 | 566,372 | -0.23(-1.69%) |
Mar 25, 2024 | 13.60 | 13.70 | 13.55 | 13.64 | 500,169 | +0.08(+0.59%) |
Mar 22, 2024 | 13.82 | 13.82 | 13.51 | 13.56 | 645,585 | -0.21(-1.53%) |
Mar 21, 2024 | 13.49 | 13.83 | 13.46 | 13.77 | 764,679 | +0.33(+2.46%) |
Mar 20, 2024 | 12.90 | 13.53 | 12.81 | 13.44 | 676,004 | +0.46(+3.54%) |
Mar 19, 2024 | 13.12 | 13.20 | 12.96 | 12.98 | 547,676 | -0.15(-1.14%) |
Mar 18, 2024 | 13.27 | 13.29 | 13.09 | 13.13 | 459,019 | -0.05(-0.37%) |
Mar 15, 2024 | 13.06 | 13.31 | 13.06 | 13.18 | 1,568,397 | +0.00(+0.00%) |
Mar 14, 2024 | 13.25 | 13.25 | 12.94 | 13.18 | 588,776 | -0.13(-0.96%) |
Mar 13, 2024 | 13.31 | 13.43 | 13.20 | 13.31 | 426,744 | -0.05(-0.37%) |
Mar 12, 2024 | 13.43 | 13.49 | 13.17 | 13.36 | 497,005 | -0.10(-0.73%) |
Mar 11, 2024 | 13.35 | 13.48 | 13.29 | 13.46 | 331,017 | +0.10(+0.74%) |
Mar 08, 2024 | 13.39 | 13.49 | 13.28 | 13.36 | 640,809 | +0.15(+1.12%) |
Mar 07, 2024 | 12.98 | 13.28 | 12.90 | 13.21 | 601,402 | +0.28(+2.14%) |
Mar 06, 2024 | 12.70 | 13.03 | 12.61 | 12.93 | 938,915 | +0.33(+2.58%) |
Mar 05, 2024 | 12.71 | 12.83 | 12.60 | 12.61 | 584,977 | -0.19(-1.46%) |
Mar 04, 2024 | 12.78 | 12.84 | 12.58 | 12.79 | 575,949 | +0.01(+0.08%) |