Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.75 | 15.75 | 15.53 | 15.58 | 174,141 | -0.17(-1.08%) |
May 22, 2024 | 15.72 | 15.85 | 15.70 | 15.75 | 76,166 | -0.07(-0.44%) |
May 21, 2024 | 15.71 | 15.82 | 15.66 | 15.82 | 122,436 | +0.13(+0.83%) |
May 20, 2024 | 15.69 | 15.71 | 15.63 | 15.69 | 130,057 | -0.01(-0.06%) |
May 17, 2024 | 15.82 | 15.84 | 15.68 | 15.70 | 119,682 | -0.07(-0.44%) |
May 16, 2024 | 15.94 | 15.95 | 15.72 | 15.77 | 98,744 | -0.16(-1.00%) |
May 15, 2024 | 15.86 | 15.96 | 15.85 | 15.93 | 115,058 | +0.11(+0.67%) |
May 14, 2024 | 15.85 | 15.86 | 15.78 | 15.82 | 112,851 | +0.01(+0.06%) |
May 13, 2024 | 15.82 | 15.82 | 15.74 | 15.81 | 76,052 | +0.07(+0.44%) |
May 10, 2024 | 15.85 | 15.86 | 15.71 | 15.74 | 129,662 | -0.07(-0.44%) |
May 09, 2024 | 15.85 | 15.85 | 15.77 | 15.81 | 139,527 | -0.04(-0.25%) |
May 08, 2024 | 15.77 | 15.85 | 15.73 | 15.85 | 199,323 | +0.08(+0.50%) |
May 07, 2024 | 15.78 | 15.79 | 15.71 | 15.77 | 152,003 | +0.06(+0.38%) |
May 06, 2024 | 15.75 | 15.75 | 15.65 | 15.71 | 177,715 | +0.09(+0.57%) |
May 03, 2024 | 15.49 | 15.62 | 15.40 | 15.62 | 289,888 | +0.32(+2.08%) |
May 02, 2024 | 15.30 | 15.34 | 15.13 | 15.31 | 111,626 | +0.15(+0.98%) |
May 01, 2024 | 15.06 | 15.18 | 15.04 | 15.16 | 123,931 | +0.15(+0.99%) |
Apr 30, 2024 | 15.06 | 15.07 | 14.98 | 15.01 | 112,916 | -0.03(-0.20%) |
Apr 29, 2024 | 15.14 | 15.14 | 14.97 | 15.04 | 173,618 | -0.11(-0.72%) |
Apr 26, 2024 | 15.03 | 15.18 | 15.00 | 15.15 | 87,145 | +0.19(+1.26%) |
Apr 25, 2024 | 14.91 | 14.98 | 14.87 | 14.96 | 106,902 | -0.03(-0.23%) |
Apr 24, 2024 | 15.00 | 15.05 | 14.93 | 14.99 | 171,803 | -0.11(-0.72%) |
Apr 23, 2024 | 15.04 | 15.15 | 15.03 | 15.10 | 78,247 | +0.05(+0.36%) |
Apr 22, 2024 | 15.04 | 15.07 | 14.97 | 15.05 | 102,823 | +0.05(+0.33%) |
Apr 19, 2024 | 14.97 | 15.02 | 14.93 | 15.00 | 69,601 | +0.07(+0.47%) |
Apr 18, 2024 | 15.04 | 15.05 | 14.91 | 14.93 | 124,266 | -0.03(-0.20%) |
Apr 17, 2024 | 14.90 | 14.99 | 14.85 | 14.96 | 129,895 | +0.15(+0.98%) |
Apr 16, 2024 | 14.92 | 14.92 | 14.74 | 14.81 | 186,838 | -0.03(-0.20%) |
Apr 15, 2024 | 15.18 | 15.18 | 14.79 | 14.84 | 212,032 | -0.26(-1.70%) |
Apr 12, 2024 | 15.38 | 15.38 | 15.08 | 15.10 | 138,379 | -0.18(-1.16%) |
Apr 11, 2024 | 15.37 | 15.39 | 15.22 | 15.28 | 149,560 | -0.09(-0.58%) |
Apr 10, 2024 | 15.22 | 15.46 | 15.22 | 15.37 | 212,853 | +0.07(+0.45%) |
Apr 09, 2024 | 15.44 | 15.51 | 15.28 | 15.30 | 233,850 | -0.19(-1.21%) |
Apr 08, 2024 | 15.68 | 15.69 | 15.41 | 15.48 | 237,897 | -0.22(-1.38%) |
Apr 05, 2024 | 15.61 | 15.72 | 15.61 | 15.70 | 91,993 | +0.08(+0.50%) |
Apr 04, 2024 | 15.64 | 15.73 | 15.59 | 15.62 | 112,605 | -0.02(-0.13%) |
Apr 03, 2024 | 15.60 | 15.66 | 15.59 | 15.64 | 97,075 | +0.03(+0.19%) |
Apr 02, 2024 | 15.62 | 15.65 | 15.53 | 15.61 | 121,538 | -0.03(-0.19%) |