Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.03 | 17.07 | 16.95 | 16.95 | 21,269 | -0.11(-0.64%) |
May 17, 2024 | 17.07 | 17.09 | 17.04 | 17.06 | 29,437 | -0.15(-0.87%) |
May 16, 2024 | 17.15 | 17.24 | 17.14 | 17.21 | 53,748 | -0.01(-0.06%) |
May 15, 2024 | 16.95 | 17.22 | 16.94 | 17.22 | 53,142 | +0.39(+2.32%) |
May 14, 2024 | 16.72 | 16.85 | 16.69 | 16.83 | 35,961 | +0.16(+0.96%) |
May 13, 2024 | 16.57 | 16.70 | 16.57 | 16.67 | 32,920 | +0.06(+0.36%) |
May 10, 2024 | 16.62 | 16.69 | 16.54 | 16.61 | 37,630 | +0.07(+0.44%) |
May 09, 2024 | 16.32 | 16.55 | 16.32 | 16.54 | 80,673 | +0.25(+1.52%) |
May 08, 2024 | 16.15 | 16.29 | 16.15 | 16.29 | 18,246 | +0.11(+0.68%) |
May 07, 2024 | 16.11 | 16.23 | 16.11 | 16.18 | 36,449 | +0.16(+1.00%) |
May 06, 2024 | 15.93 | 16.05 | 15.93 | 16.02 | 59,523 | +0.13(+0.81%) |
May 03, 2024 | 15.86 | 15.95 | 15.81 | 15.89 | 76,986 | +0.25(+1.60%) |
May 02, 2024 | 15.45 | 15.67 | 15.45 | 15.64 | 35,061 | +0.35(+2.29%) |
May 01, 2024 | 15.26 | 15.54 | 15.16 | 15.29 | 13,833 | -0.01(-0.07%) |
Apr 30, 2024 | 15.33 | 15.40 | 15.27 | 15.30 | 21,492 | -0.15(-0.97%) |
Apr 29, 2024 | 15.28 | 15.47 | 15.28 | 15.45 | 30,456 | +0.24(+1.58%) |
Apr 26, 2024 | 15.22 | 15.28 | 15.19 | 15.21 | 15,953 | +0.10(+0.66%) |
Apr 25, 2024 | 15.03 | 15.12 | 14.93 | 15.11 | 61,669 | -0.01(-0.07%) |
Apr 24, 2024 | 15.19 | 15.21 | 15.07 | 15.12 | 25,070 | -0.07(-0.46%) |
Apr 23, 2024 | 14.98 | 15.26 | 14.98 | 15.19 | 17,361 | +0.19(+1.27%) |
Apr 22, 2024 | 14.90 | 15.06 | 14.89 | 15.00 | 22,483 | +0.10(+0.67%) |
Apr 19, 2024 | 14.90 | 15.00 | 14.87 | 14.90 | 110,548 | -0.04(-0.26%) |
Apr 18, 2024 | 14.92 | 15.07 | 14.91 | 14.94 | 19,643 | +0.07(+0.47%) |
Apr 17, 2024 | 14.87 | 14.96 | 14.84 | 14.87 | 14,181 | +0.04(+0.27%) |
Apr 16, 2024 | 14.90 | 14.92 | 14.80 | 14.83 | 21,353 | -0.10(-0.67%) |
Apr 15, 2024 | 15.21 | 15.21 | 14.91 | 14.93 | 42,809 | -0.19(-1.26%) |
Apr 12, 2024 | 15.32 | 15.37 | 15.10 | 15.12 | 38,931 | -0.18(-1.18%) |
Apr 11, 2024 | 15.33 | 15.44 | 15.22 | 15.30 | 22,929 | +0.04(+0.26%) |
Apr 10, 2024 | 15.30 | 15.30 | 15.14 | 15.26 | 26,018 | -0.33(-2.12%) |
Apr 09, 2024 | 15.56 | 15.66 | 15.52 | 15.59 | 23,450 | +0.15(+0.96%) |
Apr 08, 2024 | 15.34 | 15.47 | 15.34 | 15.44 | 14,076 | +0.15(+0.99%) |
Apr 05, 2024 | 15.25 | 15.32 | 15.20 | 15.29 | 32,706 | +0.01(+0.07%) |
Apr 04, 2024 | 15.55 | 15.60 | 15.28 | 15.28 | 45,713 | -0.10(-0.65%) |
Apr 03, 2024 | 15.18 | 15.40 | 15.16 | 15.38 | 40,822 | +0.15(+0.98%) |
Apr 02, 2024 | 15.29 | 15.29 | 15.23 | 15.23 | 21,903 | -0.10(-0.65%) |
Apr 01, 2024 | 15.41 | 15.45 | 15.31 | 15.33 | 53,399 | -0.09(-0.58%) |
Mar 28, 2024 | 15.47 | 15.47 | 15.40 | 15.42 | 21,685 | -0.08(-0.52%) |
Mar 27, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15,906 | +0.27(+1.77%) |
Mar 26, 2024 | 15.30 | 15.30 | 15.23 | 15.23 | 26,166 | +0.00(+0.00%) |
Mar 25, 2024 | 15.36 | 15.41 | 15.23 | 15.23 | 35,153 | -0.07(-0.46%) |
Mar 22, 2024 | 15.34 | 15.43 | 15.30 | 15.30 | 148,406 | +0.02(+0.13%) |
Mar 21, 2024 | 15.38 | 15.43 | 15.28 | 15.28 | 29,132 | -0.10(-0.68%) |
Mar 20, 2024 | 15.11 | 15.43 | 15.11 | 15.38 | 36,598 | +0.25(+1.68%) |
Mar 19, 2024 | 15.03 | 15.17 | 15.00 | 15.13 | 43,423 | +0.01(+0.10%) |
Mar 18, 2024 | 15.21 | 15.24 | 15.11 | 15.11 | 28,538 | -0.10(-0.66%) |
Mar 15, 2024 | 15.20 | 15.26 | 15.15 | 15.21 | 32,706 | -0.00(-0.02%) |
Mar 14, 2024 | 15.40 | 15.44 | 15.16 | 15.22 | 32,706 | -0.17(-1.09%) |
Mar 13, 2024 | 15.41 | 15.48 | 15.33 | 15.38 | 22,617 | -0.08(-0.52%) |
Mar 12, 2024 | 15.57 | 15.62 | 15.44 | 15.46 | 37,936 | -0.14(-0.90%) |
Mar 11, 2024 | 15.61 | 15.68 | 15.58 | 15.60 | 17,567 | -0.10(-0.64%) |
Mar 08, 2024 | 15.70 | 15.78 | 15.63 | 15.70 | 57,728 | +0.03(+0.17%) |
Mar 07, 2024 | 15.59 | 15.73 | 15.59 | 15.68 | 48,653 | +0.23(+1.50%) |
Mar 06, 2024 | 15.37 | 15.52 | 15.35 | 15.45 | 29,442 | +0.28(+1.85%) |
Mar 05, 2024 | 15.21 | 15.32 | 15.12 | 15.16 | 18,953 | -0.04(-0.26%) |
Mar 04, 2024 | 15.22 | 15.25 | 15.18 | 15.20 | 35,758 | -0.07(-0.46%) |