Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.37 | 15.77 | 15.37 | 15.55 | 42,157 | +0.18(+1.17%) |
May 23, 2024 | 15.69 | 15.78 | 15.31 | 15.37 | 61,396 | -0.26(-1.66%) |
May 22, 2024 | 15.69 | 15.76 | 15.58 | 15.63 | 34,442 | -0.11(-0.70%) |
May 21, 2024 | 15.71 | 15.78 | 15.65 | 15.74 | 68,010 | +0.11(+0.70%) |
May 20, 2024 | 15.56 | 15.73 | 15.56 | 15.63 | 51,898 | +0.09(+0.58%) |
May 17, 2024 | 15.76 | 15.79 | 15.50 | 15.54 | 40,786 | +0.01(+0.06%) |
May 16, 2024 | 15.63 | 15.63 | 15.48 | 15.53 | 103,473 | -0.10(-0.64%) |
May 15, 2024 | 15.78 | 15.81 | 15.33 | 15.63 | 92,704 | -0.12(-0.76%) |
May 14, 2024 | 15.76 | 15.90 | 15.68 | 15.75 | 72,508 | +0.07(+0.45%) |
May 13, 2024 | 15.76 | 15.76 | 15.60 | 15.68 | 39,197 | +0.09(+0.58%) |
May 10, 2024 | 15.66 | 15.67 | 15.50 | 15.59 | 48,658 | -0.06(-0.38%) |
May 09, 2024 | 15.56 | 15.65 | 15.46 | 15.65 | 44,991 | +0.09(+0.57%) |
May 08, 2024 | 15.56 | 15.61 | 15.44 | 15.56 | 32,681 | +0.05(+0.32%) |
May 07, 2024 | 15.65 | 15.65 | 15.41 | 15.51 | 53,244 | +0.01(+0.06%) |
May 06, 2024 | 15.52 | 15.55 | 15.40 | 15.50 | 38,319 | +0.04(+0.26%) |
May 03, 2024 | 15.42 | 15.55 | 15.36 | 15.46 | 22,772 | +0.07(+0.45%) |
May 02, 2024 | 15.46 | 15.56 | 15.32 | 15.39 | 81,497 | -0.03(-0.19%) |
May 01, 2024 | 15.84 | 15.84 | 15.15 | 15.42 | 72,535 | +0.23(+1.50%) |
Apr 30, 2024 | 15.30 | 15.34 | 15.16 | 15.19 | 83,736 | -0.19(-1.22%) |
Apr 29, 2024 | 15.40 | 15.41 | 15.29 | 15.38 | 35,506 | -0.01(-0.06%) |
Apr 26, 2024 | 15.22 | 15.39 | 15.15 | 15.39 | 37,391 | +0.17(+1.11%) |
Apr 25, 2024 | 15.21 | 15.29 | 15.13 | 15.22 | 40,495 | -0.14(-0.90%) |
Apr 24, 2024 | 15.31 | 15.41 | 15.30 | 15.36 | 32,032 | +0.00(+0.00%) |
Apr 23, 2024 | 15.36 | 15.60 | 15.31 | 15.36 | 91,206 | +0.09(+0.58%) |
Apr 22, 2024 | 15.18 | 15.42 | 15.18 | 15.27 | 66,671 | +0.17(+1.11%) |
Apr 19, 2024 | 15.12 | 15.24 | 15.02 | 15.10 | 52,830 | +0.03(+0.20%) |
Apr 18, 2024 | 14.97 | 15.22 | 14.97 | 15.07 | 29,616 | +0.16(+1.06%) |
Apr 17, 2024 | 14.95 | 15.06 | 14.88 | 14.92 | 37,257 | +0.06(+0.40%) |
Apr 16, 2024 | 14.85 | 14.96 | 14.80 | 14.86 | 29,832 | +0.06(+0.40%) |
Apr 15, 2024 | 15.09 | 15.15 | 14.72 | 14.80 | 73,255 | -0.05(-0.33%) |
Apr 12, 2024 | 14.92 | 15.02 | 14.80 | 14.85 | 46,444 | -0.14(-0.93%) |
Apr 11, 2024 | 14.97 | 15.15 | 14.89 | 14.99 | 77,492 | +0.12(+0.80%) |
Apr 10, 2024 | 15.04 | 15.11 | 14.82 | 14.87 | 56,009 | -0.21(-1.37%) |
Apr 09, 2024 | 15.18 | 15.18 | 15.02 | 15.07 | 39,317 | +0.01(+0.06%) |
Apr 08, 2024 | 14.74 | 15.28 | 14.74 | 15.06 | 113,757 | -0.06(-0.39%) |
Apr 05, 2024 | 15.05 | 15.20 | 15.03 | 15.12 | 51,129 | +0.13(+0.85%) |
Apr 04, 2024 | 15.05 | 15.08 | 14.88 | 14.99 | 63,059 | +0.04(+0.26%) |
Apr 03, 2024 | 14.92 | 15.01 | 14.82 | 14.95 | 56,603 | +0.05(+0.33%) |
Apr 02, 2024 | 15.07 | 15.07 | 14.75 | 14.91 | 73,341 | -0.11(-0.72%) |
Apr 01, 2024 | 15.26 | 15.26 | 14.85 | 15.01 | 121,637 | -0.14(-0.91%) |
Mar 28, 2024 | 15.08 | 15.31 | 14.96 | 15.15 | 88,087 | +0.07(+0.46%) |
Mar 27, 2024 | 14.92 | 15.16 | 14.79 | 15.08 | 63,416 | +0.18(+1.19%) |
Mar 26, 2024 | 14.88 | 14.95 | 14.77 | 14.91 | 41,279 | +0.03(+0.21%) |
Mar 25, 2024 | 14.93 | 15.12 | 14.77 | 14.87 | 68,562 | -0.03(-0.21%) |
Mar 22, 2024 | 14.96 | 15.05 | 14.88 | 14.91 | 43,073 | +0.02(+0.12%) |
Mar 21, 2024 | 15.14 | 15.18 | 14.85 | 14.89 | 73,304 | -0.05(-0.32%) |
Mar 20, 2024 | 14.89 | 14.96 | 14.81 | 14.94 | 42,045 | +0.10(+0.66%) |
Mar 19, 2024 | 14.88 | 14.91 | 14.78 | 14.84 | 81,278 | +0.00(+0.00%) |
Mar 18, 2024 | 14.73 | 14.84 | 14.72 | 14.84 | 36,772 | +0.11(+0.73%) |
Mar 15, 2024 | 14.66 | 14.77 | 14.51 | 14.73 | 34,952 | +0.10(+0.67%) |
Mar 14, 2024 | 14.78 | 14.89 | 14.58 | 14.63 | 38,008 | -0.13(-0.90%) |
Mar 13, 2024 | 14.92 | 14.92 | 14.74 | 14.76 | 44,862 | -0.01(-0.10%) |
Mar 12, 2024 | 14.63 | 14.80 | 14.61 | 14.78 | 124,680 | +0.20(+1.39%) |
Mar 11, 2024 | 14.68 | 14.68 | 14.53 | 14.58 | 84,486 | -0.02(-0.12%) |
Mar 08, 2024 | 14.64 | 14.64 | 14.52 | 14.59 | 76,776 | +0.01(+0.07%) |
Mar 07, 2024 | 14.72 | 14.72 | 14.53 | 14.58 | 45,081 | -0.03(-0.20%) |
Mar 06, 2024 | 14.46 | 14.72 | 14.45 | 14.61 | 72,398 | +0.14(+0.94%) |
Mar 05, 2024 | 14.59 | 14.68 | 14.44 | 14.48 | 41,207 | -0.04(-0.27%) |
Mar 04, 2024 | 14.63 | 14.71 | 14.51 | 14.52 | 43,825 | -0.16(-1.06%) |