Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.93 | 13.94 | 13.64 | 13.80 | 172,380 | +0.01(+0.07%) |
May 16, 2024 | 13.70 | 13.89 | 13.68 | 13.79 | 302,828 | +0.09(+0.66%) |
May 15, 2024 | 13.98 | 14.05 | 13.59 | 13.70 | 393,581 | -0.20(-1.44%) |
May 14, 2024 | 14.12 | 14.29 | 13.78 | 13.90 | 348,247 | -0.11(-0.79%) |
May 13, 2024 | 14.53 | 14.75 | 13.60 | 14.01 | 505,297 | -0.99(-6.60%) |
May 10, 2024 | 14.62 | 15.22 | 14.12 | 15.00 | 443,956 | -0.51(-3.29%) |
May 09, 2024 | 15.07 | 15.53 | 15.07 | 15.51 | 171,754 | +0.34(+2.24%) |
May 08, 2024 | 15.27 | 15.37 | 15.16 | 15.17 | 110,316 | -0.22(-1.43%) |
May 07, 2024 | 15.52 | 15.68 | 15.38 | 15.39 | 156,813 | -0.19(-1.22%) |
May 06, 2024 | 15.70 | 15.79 | 15.56 | 15.58 | 121,222 | +0.02(+0.13%) |
May 03, 2024 | 16.00 | 16.00 | 15.51 | 15.56 | 99,677 | -0.38(-2.38%) |
May 02, 2024 | 15.80 | 16.08 | 15.73 | 15.94 | 129,742 | +0.33(+2.11%) |
May 01, 2024 | 15.41 | 15.91 | 15.41 | 15.61 | 127,934 | +0.17(+1.10%) |
Apr 30, 2024 | 15.60 | 15.66 | 15.37 | 15.44 | 122,696 | -0.31(-1.97%) |
Apr 29, 2024 | 15.89 | 16.16 | 15.70 | 15.75 | 118,771 | -0.16(-1.01%) |
Apr 26, 2024 | 16.20 | 16.29 | 15.80 | 15.91 | 100,607 | -0.21(-1.30%) |
Apr 25, 2024 | 15.33 | 16.14 | 15.32 | 16.12 | 185,874 | +0.67(+4.34%) |
Apr 24, 2024 | 15.45 | 15.51 | 15.37 | 15.45 | 135,686 | -0.06(-0.39%) |
Apr 23, 2024 | 15.60 | 15.83 | 15.50 | 15.51 | 128,505 | -0.04(-0.26%) |
Apr 22, 2024 | 16.03 | 16.03 | 15.55 | 15.55 | 157,507 | -0.49(-3.05%) |
Apr 19, 2024 | 15.41 | 16.08 | 15.41 | 16.04 | 129,288 | +0.56(+3.62%) |
Apr 18, 2024 | 15.43 | 15.68 | 15.34 | 15.48 | 126,171 | +0.08(+0.52%) |
Apr 17, 2024 | 15.62 | 15.75 | 15.38 | 15.40 | 83,959 | -0.08(-0.52%) |
Apr 16, 2024 | 15.50 | 15.69 | 15.32 | 15.48 | 106,932 | -0.12(-0.77%) |
Apr 15, 2024 | 15.96 | 16.03 | 15.59 | 15.60 | 153,574 | -0.24(-1.52%) |
Apr 12, 2024 | 15.76 | 16.00 | 15.71 | 15.84 | 101,085 | +0.05(+0.32%) |
Apr 11, 2024 | 15.73 | 15.89 | 15.51 | 15.79 | 101,963 | +0.03(+0.19%) |
Apr 10, 2024 | 15.58 | 15.91 | 15.46 | 15.76 | 184,239 | -0.26(-1.62%) |
Apr 09, 2024 | 15.92 | 16.23 | 15.82 | 16.02 | 89,918 | +0.13(+0.82%) |
Apr 08, 2024 | 15.54 | 16.07 | 15.52 | 15.89 | 122,783 | +0.44(+2.85%) |
Apr 05, 2024 | 15.33 | 15.49 | 15.21 | 15.45 | 114,813 | +0.05(+0.32%) |
Apr 04, 2024 | 15.71 | 15.82 | 15.39 | 15.40 | 178,525 | -0.10(-0.65%) |
Apr 03, 2024 | 15.33 | 15.70 | 15.30 | 15.50 | 193,708 | +0.22(+1.44%) |
Apr 02, 2024 | 15.32 | 15.57 | 15.10 | 15.28 | 219,178 | -0.06(-0.39%) |
Apr 01, 2024 | 15.44 | 15.57 | 15.29 | 15.34 | 233,316 | -0.12(-0.78%) |
Mar 28, 2024 | 15.78 | 15.90 | 15.11 | 15.46 | 520,373 | -1.01(-6.13%) |
Mar 27, 2024 | 16.25 | 16.48 | 16.25 | 16.47 | 88,766 | +0.31(+1.92%) |
Mar 26, 2024 | 16.37 | 16.53 | 16.15 | 16.16 | 122,841 | -0.20(-1.22%) |
Mar 25, 2024 | 16.60 | 16.82 | 16.35 | 16.36 | 104,223 | -0.28(-1.68%) |
Mar 22, 2024 | 16.74 | 16.83 | 16.40 | 16.64 | 108,593 | +0.02(+0.12%) |
Mar 21, 2024 | 16.61 | 16.81 | 16.54 | 16.62 | 133,517 | +0.08(+0.48%) |
Mar 20, 2024 | 15.77 | 16.74 | 15.73 | 16.54 | 135,279 | +0.72(+4.55%) |
Mar 19, 2024 | 15.76 | 15.98 | 15.76 | 15.82 | 231,580 | -0.03(-0.19%) |
Mar 18, 2024 | 15.87 | 16.18 | 15.77 | 15.85 | 246,734 | -0.07(-0.44%) |
Mar 15, 2024 | 15.72 | 16.05 | 15.72 | 15.92 | 277,752 | +0.05(+0.32%) |
Mar 14, 2024 | 16.05 | 16.11 | 15.78 | 15.87 | 251,550 | -0.13(-0.81%) |
Mar 13, 2024 | 16.08 | 16.34 | 15.91 | 16.00 | 208,074 | -0.06(-0.37%) |
Mar 12, 2024 | 16.14 | 16.22 | 15.92 | 16.06 | 122,825 | -0.01(-0.06%) |
Mar 11, 2024 | 15.69 | 16.13 | 15.66 | 16.07 | 176,471 | +0.38(+2.42%) |
Mar 08, 2024 | 16.09 | 16.20 | 15.68 | 15.69 | 126,253 | -0.28(-1.75%) |
Mar 07, 2024 | 16.00 | 16.20 | 15.80 | 15.97 | 133,404 | +0.03(+0.19%) |
Mar 06, 2024 | 16.47 | 16.47 | 15.90 | 15.94 | 197,238 | -0.40(-2.45%) |
Mar 05, 2024 | 16.41 | 16.66 | 16.31 | 16.34 | 128,428 | -0.17(-1.03%) |
Mar 04, 2024 | 16.65 | 16.99 | 16.34 | 16.51 | 137,808 | -0.14(-0.84%) |