Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.95 | 16.05 | 15.78 | 15.89 | 295,604 | -0.06(-0.38%) |
May 17, 2024 | 15.77 | 15.97 | 15.77 | 15.95 | 365,827 | +0.22(+1.40%) |
May 16, 2024 | 15.68 | 15.80 | 15.62 | 15.73 | 249,962 | +0.11(+0.70%) |
May 15, 2024 | 15.70 | 15.82 | 15.60 | 15.62 | 254,783 | -0.08(-0.51%) |
May 14, 2024 | 15.42 | 15.74 | 15.27 | 15.70 | 408,889 | +0.28(+1.82%) |
May 13, 2024 | 15.54 | 15.64 | 15.42 | 15.42 | 190,218 | -0.10(-0.64%) |
May 10, 2024 | 15.29 | 15.55 | 15.29 | 15.52 | 397,679 | +0.24(+1.57%) |
May 09, 2024 | 15.19 | 15.30 | 15.16 | 15.28 | 258,617 | +0.11(+0.73%) |
May 08, 2024 | 15.04 | 15.18 | 14.96 | 15.17 | 373,809 | +0.25(+1.68%) |
May 07, 2024 | 14.90 | 15.21 | 14.89 | 14.92 | 434,522 | -0.05(-0.33%) |
May 06, 2024 | 14.64 | 14.97 | 14.60 | 14.97 | 379,484 | +0.35(+2.39%) |
May 03, 2024 | 14.64 | 14.65 | 14.57 | 14.62 | 101,244 | +0.01(+0.07%) |
May 02, 2024 | 14.69 | 14.69 | 14.57 | 14.61 | 122,520 | +0.00(+0.00%) |
May 01, 2024 | 14.65 | 14.74 | 14.52 | 14.61 | 331,326 | -0.01(-0.07%) |
Apr 30, 2024 | 14.58 | 14.65 | 14.38 | 14.62 | 273,891 | -0.05(-0.34%) |
Apr 29, 2024 | 14.50 | 14.68 | 14.45 | 14.67 | 279,295 | +0.15(+1.03%) |
Apr 26, 2024 | 14.28 | 14.65 | 14.28 | 14.52 | 281,360 | -0.07(-0.48%) |
Apr 25, 2024 | 14.19 | 14.60 | 14.09 | 14.59 | 823,705 | +0.40(+2.82%) |
Apr 24, 2024 | 13.92 | 14.19 | 13.92 | 14.19 | 174,784 | +0.18(+1.28%) |
Apr 23, 2024 | 13.85 | 14.09 | 13.85 | 14.01 | 318,855 | +0.12(+0.86%) |
Apr 22, 2024 | 13.71 | 13.98 | 13.64 | 13.89 | 406,156 | +0.29(+2.13%) |
Apr 19, 2024 | 13.45 | 13.67 | 13.41 | 13.60 | 226,963 | +0.15(+1.12%) |
Apr 18, 2024 | 13.41 | 13.63 | 13.30 | 13.45 | 200,200 | -0.03(-0.22%) |
Apr 17, 2024 | 13.57 | 13.67 | 13.45 | 13.48 | 143,744 | -0.04(-0.30%) |
Apr 16, 2024 | 13.32 | 13.58 | 13.31 | 13.52 | 147,437 | +0.06(+0.45%) |
Apr 15, 2024 | 13.26 | 13.47 | 13.26 | 13.46 | 222,871 | +0.14(+1.05%) |
Apr 12, 2024 | 13.30 | 13.41 | 13.29 | 13.32 | 228,836 | -0.08(-0.60%) |
Apr 11, 2024 | 13.41 | 13.47 | 13.26 | 13.40 | 142,028 | +0.05(+0.37%) |
Apr 10, 2024 | 13.65 | 13.65 | 13.34 | 13.35 | 310,476 | -0.40(-2.91%) |
Apr 09, 2024 | 13.70 | 13.84 | 13.67 | 13.75 | 160,740 | +0.14(+1.03%) |
Apr 08, 2024 | 13.62 | 13.71 | 13.57 | 13.61 | 111,678 | +0.12(+0.89%) |
Apr 05, 2024 | 13.64 | 13.66 | 13.46 | 13.49 | 139,684 | -0.06(-0.44%) |
Apr 04, 2024 | 13.65 | 13.77 | 13.55 | 13.55 | 204,600 | +0.05(+0.37%) |
Apr 03, 2024 | 13.42 | 13.53 | 13.38 | 13.50 | 131,186 | +0.09(+0.67%) |
Apr 02, 2024 | 13.57 | 13.60 | 13.39 | 13.41 | 173,537 | -0.19(-1.40%) |
Apr 01, 2024 | 13.65 | 13.69 | 13.57 | 13.60 | 272,995 | -0.06(-0.44%) |
Mar 28, 2024 | 13.81 | 13.88 | 13.64 | 13.66 | 162,295 | -0.11(-0.80%) |
Mar 27, 2024 | 13.50 | 13.88 | 13.43 | 13.77 | 189,474 | +0.19(+1.40%) |
Mar 26, 2024 | 13.64 | 13.70 | 13.55 | 13.58 | 126,874 | -0.05(-0.37%) |
Mar 25, 2024 | 13.85 | 13.92 | 13.61 | 13.63 | 121,577 | -0.15(-1.09%) |
Mar 22, 2024 | 13.70 | 13.81 | 13.59 | 13.78 | 156,828 | +0.09(+0.66%) |
Mar 21, 2024 | 13.56 | 13.74 | 13.56 | 13.69 | 143,572 | +0.08(+0.59%) |
Mar 20, 2024 | 13.52 | 13.67 | 13.48 | 13.61 | 199,908 | -0.02(-0.15%) |
Mar 19, 2024 | 13.65 | 13.72 | 13.50 | 13.63 | 608,481 | -0.01(-0.07%) |
Mar 18, 2024 | 13.77 | 13.94 | 13.50 | 13.64 | 588,423 | -0.33(-2.36%) |
Mar 15, 2024 | 13.97 | 14.10 | 13.89 | 13.97 | 3,418,132 | +0.03(+0.22%) |
Mar 14, 2024 | 13.82 | 14.00 | 13.73 | 13.94 | 653,062 | +0.00(+0.00%) |
Mar 13, 2024 | 14.02 | 14.02 | 13.75 | 13.94 | 498,483 | +0.08(+0.58%) |
Mar 12, 2024 | 14.00 | 14.05 | 13.86 | 13.86 | 227,719 | -0.12(-0.86%) |
Mar 11, 2024 | 13.72 | 14.02 | 13.72 | 13.98 | 201,791 | +0.22(+1.60%) |
Mar 08, 2024 | 14.00 | 14.00 | 13.75 | 13.76 | 173,838 | -0.15(-1.08%) |
Mar 07, 2024 | 14.05 | 14.20 | 13.87 | 13.91 | 368,902 | +0.01(+0.07%) |
Mar 06, 2024 | 13.94 | 14.10 | 13.89 | 13.90 | 461,607 | -0.03(-0.22%) |
Mar 05, 2024 | 14.00 | 14.03 | 13.84 | 13.93 | 304,608 | -0.07(-0.50%) |
Mar 04, 2024 | 14.07 | 14.10 | 13.88 | 14.00 | 396,278 | -0.02(-0.14%) |