Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.30 | 16.56 | 16.28 | 16.55 | 2,293,391 | +0.38(+2.35%) |
May 09, 2024 | 16.10 | 16.42 | 16.04 | 16.17 | 2,836,376 | -0.15(-0.92%) |
May 08, 2024 | 16.30 | 16.34 | 16.22 | 16.32 | 2,018,311 | +0.00(+0.00%) |
May 07, 2024 | 16.35 | 16.42 | 16.30 | 16.32 | 2,204,711 | -0.01(-0.06%) |
May 06, 2024 | 16.11 | 16.34 | 16.10 | 16.33 | 3,067,612 | +0.31(+1.94%) |
May 03, 2024 | 16.07 | 16.12 | 15.99 | 16.02 | 1,325,362 | -0.02(-0.12%) |
May 02, 2024 | 16.13 | 16.16 | 15.98 | 16.04 | 1,509,025 | +0.00(+0.00%) |
May 01, 2024 | 15.90 | 16.07 | 15.90 | 16.04 | 2,009,573 | +0.14(+0.88%) |
Apr 30, 2024 | 15.90 | 15.96 | 15.87 | 15.90 | 1,529,791 | -0.05(-0.31%) |
Apr 29, 2024 | 15.95 | 16.02 | 15.91 | 15.95 | 1,796,389 | +0.02(+0.13%) |
Apr 26, 2024 | 15.78 | 15.95 | 15.75 | 15.93 | 1,546,877 | +0.18(+1.14%) |
Apr 25, 2024 | 15.75 | 15.82 | 15.71 | 15.75 | 1,183,192 | -0.06(-0.38%) |
Apr 24, 2024 | 15.76 | 15.85 | 15.74 | 15.81 | 1,861,516 | +0.07(+0.44%) |
Apr 23, 2024 | 15.79 | 15.80 | 15.73 | 15.74 | 1,999,360 | -0.05(-0.32%) |
Apr 22, 2024 | 15.60 | 15.82 | 15.58 | 15.79 | 2,439,663 | +0.25(+1.61%) |
Apr 19, 2024 | 15.46 | 15.58 | 15.45 | 15.54 | 2,232,906 | +0.09(+0.58%) |
Apr 18, 2024 | 15.42 | 15.48 | 15.33 | 15.45 | 1,738,142 | +0.10(+0.65%) |
Apr 17, 2024 | 15.45 | 15.49 | 15.27 | 15.35 | 1,424,535 | -0.04(-0.26%) |
Apr 16, 2024 | 15.35 | 15.42 | 15.25 | 15.39 | 2,046,694 | +0.09(+0.59%) |
Apr 15, 2024 | 15.56 | 15.58 | 15.28 | 15.30 | 3,094,334 | -0.13(-0.84%) |
Apr 12, 2024 | 15.50 | 15.83 | 15.34 | 15.43 | 2,088,532 | -0.11(-0.71%) |
Apr 11, 2024 | 15.49 | 15.58 | 15.43 | 15.54 | 2,662,178 | +0.05(+0.32%) |
Apr 10, 2024 | 15.50 | 15.55 | 15.46 | 15.49 | 1,606,784 | -0.08(-0.51%) |
Apr 09, 2024 | 15.60 | 15.67 | 15.55 | 15.57 | 1,699,283 | +0.00(+0.00%) |
Apr 08, 2024 | 15.49 | 15.60 | 15.46 | 15.57 | 1,730,370 | +0.10(+0.65%) |
Apr 05, 2024 | 15.39 | 15.48 | 15.34 | 15.47 | 1,374,681 | +0.14(+0.91%) |
Apr 04, 2024 | 15.40 | 15.47 | 15.32 | 15.33 | 2,699,047 | +0.03(+0.20%) |
Apr 03, 2024 | 15.35 | 15.43 | 15.29 | 15.30 | 2,398,302 | -0.07(-0.46%) |
Apr 02, 2024 | 15.22 | 15.41 | 15.20 | 15.37 | 2,605,149 | +0.09(+0.59%) |
Apr 01, 2024 | 15.40 | 15.43 | 15.26 | 15.28 | 1,882,084 | -0.10(-0.65%) |
Mar 28, 2024 | 15.30 | 15.42 | 15.40 | 15.38 | 2,798,498 | +0.11(+0.72%) |
Mar 27, 2024 | 15.24 | 15.31 | 15.21 | 15.27 | 2,189,482 | +0.46(+3.11%) |
Mar 26, 2024 | 14.78 | 14.82 | 14.71 | 14.81 | 2,640,752 | +0.11(+0.78%) |
Mar 25, 2024 | 14.71 | 14.81 | 14.68 | 14.70 | 2,228,309 | +0.01(+0.07%) |
Mar 22, 2024 | 14.73 | 14.74 | 14.64 | 14.69 | 1,329,611 | -0.01(-0.07%) |
Mar 21, 2024 | 14.62 | 14.76 | 14.60 | 14.70 | 1,825,916 | +0.08(+0.52%) |
Mar 20, 2024 | 14.54 | 14.69 | 14.50 | 14.62 | 3,227,191 | +0.09(+0.59%) |
Mar 19, 2024 | 14.51 | 14.59 | 14.46 | 14.53 | 2,079,831 | -0.01(-0.07%) |
Mar 18, 2024 | 14.49 | 14.61 | 14.43 | 14.54 | 3,943,042 | +0.03(+0.20%) |
Mar 15, 2024 | 14.35 | 14.53 | 14.29 | 14.51 | 2,870,011 | +0.17(+1.20%) |
Mar 14, 2024 | 14.59 | 14.61 | 14.33 | 14.34 | 1,702,904 | -0.24(-1.63%) |
Mar 13, 2024 | 14.53 | 14.66 | 14.52 | 14.58 | 1,648,577 | +0.09(+0.59%) |
Mar 12, 2024 | 14.50 | 14.52 | 14.45 | 14.50 | 1,409,869 | +0.02(+0.13%) |
Mar 11, 2024 | 14.47 | 14.55 | 14.40 | 14.48 | 2,155,827 | +0.01(+0.07%) |
Mar 08, 2024 | 14.43 | 14.51 | 14.39 | 14.47 | 2,399,892 | +0.08(+0.53%) |
Mar 07, 2024 | 14.41 | 14.46 | 14.36 | 14.39 | 2,133,953 | +0.00(+0.00%) |
Mar 06, 2024 | 14.35 | 14.45 | 14.33 | 14.39 | 2,268,600 | +0.12(+0.87%) |
Mar 05, 2024 | 14.35 | 14.40 | 14.27 | 14.27 | 2,024,675 | -0.09(-0.60%) |
Mar 04, 2024 | 14.30 | 14.42 | 14.25 | 14.35 | 2,243,728 | +0.00(+0.00%) |