Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.75 | 15.80 | 15.68 | 15.72 | 263,579 | -0.03(-0.19%) |
May 21, 2024 | 15.76 | 15.87 | 15.72 | 15.75 | 205,354 | +0.01(+0.06%) |
May 20, 2024 | 15.81 | 15.84 | 15.74 | 15.74 | 173,759 | -0.10(-0.63%) |
May 17, 2024 | 15.80 | 15.90 | 15.80 | 15.84 | 166,369 | -0.02(-0.13%) |
May 16, 2024 | 15.91 | 15.95 | 15.85 | 15.86 | 167,792 | -0.01(-0.06%) |
May 15, 2024 | 15.80 | 15.96 | 15.80 | 15.87 | 208,732 | +0.15(+0.95%) |
May 14, 2024 | 15.73 | 15.75 | 15.67 | 15.72 | 163,390 | +0.06(+0.40%) |
May 13, 2024 | 15.68 | 15.73 | 15.64 | 15.66 | 165,822 | +0.01(+0.06%) |
May 10, 2024 | 15.77 | 15.77 | 15.65 | 15.65 | 187,171 | -0.14(-0.88%) |
May 09, 2024 | 15.79 | 15.81 | 15.73 | 15.79 | 150,562 | +0.01(+0.06%) |
May 08, 2024 | 15.66 | 15.83 | 15.66 | 15.78 | 384,166 | +0.03(+0.19%) |
May 07, 2024 | 15.77 | 15.82 | 15.73 | 15.75 | 198,352 | +0.05(+0.32%) |
May 06, 2024 | 15.68 | 15.75 | 15.67 | 15.70 | 154,994 | +0.04(+0.25%) |
May 03, 2024 | 15.57 | 15.68 | 15.57 | 15.66 | 174,262 | +0.19(+1.22%) |
May 02, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 208,840 | +0.00(+0.00%) |
May 01, 2024 | 15.47 | 15.61 | 15.43 | 15.47 | 174,859 | +0.04(+0.26%) |
Apr 30, 2024 | 15.50 | 15.50 | 15.41 | 15.43 | 158,998 | -0.06(-0.38%) |
Apr 29, 2024 | 15.44 | 15.52 | 15.43 | 15.49 | 151,830 | +0.08(+0.52%) |
Apr 26, 2024 | 15.46 | 15.52 | 15.41 | 15.41 | 109,804 | +0.03(+0.19%) |
Apr 25, 2024 | 15.35 | 15.41 | 15.35 | 15.38 | 94,161 | -0.11(-0.71%) |
Apr 24, 2024 | 15.52 | 15.57 | 15.45 | 15.49 | 117,958 | -0.08(-0.51%) |
Apr 23, 2024 | 15.47 | 15.63 | 15.44 | 15.57 | 169,634 | +0.08(+0.51%) |
Apr 22, 2024 | 15.46 | 15.53 | 15.45 | 15.49 | 93,845 | +0.00(+0.00%) |
Apr 19, 2024 | 15.52 | 15.58 | 15.45 | 15.49 | 127,229 | +0.00(+0.00%) |
Apr 18, 2024 | 15.50 | 15.55 | 15.43 | 15.49 | 159,808 | -0.06(-0.38%) |
Apr 17, 2024 | 15.41 | 15.57 | 15.41 | 15.55 | 172,927 | +0.14(+0.90%) |
Apr 16, 2024 | 15.36 | 15.43 | 15.30 | 15.41 | 168,267 | -0.02(-0.13%) |
Apr 15, 2024 | 15.48 | 15.49 | 15.38 | 15.43 | 262,108 | -0.12(-0.77%) |
Apr 12, 2024 | 15.66 | 15.69 | 15.55 | 15.55 | 155,710 | -0.03(-0.17%) |
Apr 11, 2024 | 15.63 | 15.68 | 15.53 | 15.57 | 303,637 | -0.02(-0.13%) |
Apr 10, 2024 | 15.70 | 15.75 | 15.52 | 15.59 | 267,565 | -0.33(-2.05%) |
Apr 09, 2024 | 15.82 | 15.96 | 15.82 | 15.92 | 263,066 | +0.12(+0.75%) |
Apr 08, 2024 | 15.82 | 15.86 | 15.78 | 15.80 | 250,690 | -0.05(-0.31%) |
Apr 05, 2024 | 15.88 | 15.91 | 15.77 | 15.85 | 262,006 | -0.11(-0.68%) |
Apr 04, 2024 | 15.96 | 16.02 | 15.92 | 15.96 | 261,573 | +0.03(+0.19%) |
Apr 03, 2024 | 15.88 | 15.99 | 15.86 | 15.93 | 171,859 | +0.00(+0.00%) |
Apr 02, 2024 | 15.88 | 16.00 | 15.88 | 15.93 | 256,380 | -0.06(-0.37%) |
Apr 01, 2024 | 16.11 | 16.18 | 15.98 | 15.99 | 296,666 | -0.16(-0.98%) |
Mar 28, 2024 | 16.30 | 16.20 | 16.15 | 16.15 | 384,178 | -0.11(-0.67%) |
Mar 27, 2024 | 16.31 | 16.35 | 16.19 | 16.26 | 292,020 | +0.01(+0.06%) |
Mar 26, 2024 | 16.22 | 16.30 | 16.22 | 16.25 | 145,584 | +0.00(+0.00%) |
Mar 25, 2024 | 16.21 | 16.30 | 16.19 | 16.25 | 231,264 | +0.02(+0.12%) |
Mar 22, 2024 | 16.26 | 16.28 | 16.18 | 16.23 | 136,856 | +0.06(+0.37%) |
Mar 21, 2024 | 16.22 | 16.22 | 16.11 | 16.17 | 119,150 | +0.01(+0.06%) |
Mar 20, 2024 | 16.11 | 16.18 | 16.09 | 16.16 | 132,396 | +0.07(+0.43%) |
Mar 19, 2024 | 16.15 | 16.22 | 16.08 | 16.09 | 154,255 | -0.07(-0.43%) |
Mar 18, 2024 | 16.15 | 16.22 | 16.12 | 16.16 | 123,769 | +0.02(+0.12%) |
Mar 15, 2024 | 16.25 | 16.25 | 16.14 | 16.14 | 129,586 | -0.13(-0.79%) |
Mar 14, 2024 | 16.39 | 16.39 | 16.22 | 16.27 | 108,658 | -0.18(-1.06%) |
Mar 13, 2024 | 16.37 | 16.46 | 16.36 | 16.44 | 121,699 | -0.04(-0.24%) |
Mar 12, 2024 | 16.43 | 16.50 | 16.37 | 16.48 | 91,906 | +0.04(+0.24%) |
Mar 11, 2024 | 16.54 | 16.55 | 16.43 | 16.44 | 102,897 | -0.11(-0.65%) |
Mar 08, 2024 | 16.49 | 16.58 | 16.42 | 16.55 | 209,389 | +0.15(+0.90%) |
Mar 07, 2024 | 16.43 | 16.44 | 16.36 | 16.40 | 94,498 | +0.01(+0.06%) |
Mar 06, 2024 | 16.28 | 16.41 | 16.28 | 16.39 | 169,127 | +0.11(+0.66%) |
Mar 05, 2024 | 16.24 | 16.29 | 16.21 | 16.28 | 129,805 | +0.11(+0.67%) |
Mar 04, 2024 | 16.19 | 16.24 | 16.12 | 16.18 | 176,145 | -0.02(-0.12%) |