Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.86 | 15.86 | 15.74 | 15.74 | 186,067 | -0.14(-0.88%) |
May 09, 2024 | 15.88 | 15.90 | 15.82 | 15.88 | 149,674 | +0.01(+0.06%) |
May 08, 2024 | 15.75 | 15.92 | 15.75 | 15.87 | 381,901 | +0.03(+0.19%) |
May 07, 2024 | 15.86 | 15.91 | 15.82 | 15.84 | 197,183 | +0.05(+0.32%) |
May 06, 2024 | 15.77 | 15.84 | 15.77 | 15.79 | 154,080 | +0.04(+0.25%) |
May 03, 2024 | 15.66 | 15.78 | 15.66 | 15.75 | 173,235 | +0.19(+1.22%) |
May 02, 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 207,609 | +0.00(+0.00%) |
May 01, 2024 | 15.56 | 15.70 | 15.52 | 15.56 | 173,828 | +0.04(+0.26%) |
Apr 30, 2024 | 15.59 | 15.59 | 15.50 | 15.52 | 158,061 | -0.06(-0.39%) |
Apr 29, 2024 | 15.53 | 15.61 | 15.53 | 15.58 | 150,935 | +0.08(+0.52%) |
Apr 26, 2024 | 15.55 | 15.61 | 15.50 | 15.50 | 109,157 | +0.03(+0.19%) |
Apr 25, 2024 | 15.44 | 15.50 | 15.44 | 15.47 | 93,606 | -0.11(-0.71%) |
Apr 24, 2024 | 15.61 | 15.66 | 15.54 | 15.58 | 117,263 | -0.08(-0.51%) |
Apr 23, 2024 | 15.56 | 15.72 | 15.53 | 15.66 | 168,634 | +0.08(+0.51%) |
Apr 22, 2024 | 15.55 | 15.62 | 15.54 | 15.58 | 93,292 | +0.00(+0.00%) |
Apr 19, 2024 | 15.61 | 15.67 | 15.54 | 15.58 | 126,479 | +0.00(+0.00%) |
Apr 18, 2024 | 15.59 | 15.64 | 15.53 | 15.58 | 158,866 | -0.06(-0.38%) |
Apr 17, 2024 | 15.50 | 15.66 | 15.50 | 15.64 | 171,907 | +0.14(+0.90%) |
Apr 16, 2024 | 15.45 | 15.52 | 15.39 | 15.50 | 167,275 | -0.02(-0.13%) |
Apr 15, 2024 | 15.57 | 15.58 | 15.47 | 15.52 | 260,562 | -0.12(-0.77%) |
Apr 12, 2024 | 15.75 | 15.78 | 15.64 | 15.64 | 154,792 | -0.03(-0.17%) |
Apr 11, 2024 | 15.73 | 15.78 | 15.62 | 15.67 | 301,846 | -0.02(-0.13%) |
Apr 10, 2024 | 15.80 | 15.85 | 15.61 | 15.69 | 265,986 | -0.33(-2.05%) |
Apr 09, 2024 | 15.92 | 16.05 | 15.92 | 16.02 | 261,514 | +0.12(+0.75%) |
Apr 08, 2024 | 15.92 | 15.96 | 15.88 | 15.90 | 249,212 | -0.05(-0.31%) |
Apr 05, 2024 | 15.98 | 16.01 | 15.87 | 15.95 | 260,461 | -0.11(-0.68%) |
Apr 04, 2024 | 16.05 | 16.11 | 16.01 | 16.05 | 260,030 | +0.03(+0.19%) |
Apr 03, 2024 | 15.98 | 16.08 | 15.96 | 16.02 | 170,846 | +0.00(+0.00%) |
Apr 02, 2024 | 15.98 | 16.09 | 15.98 | 16.02 | 254,868 | -0.06(-0.37%) |
Apr 01, 2024 | 16.20 | 16.27 | 16.07 | 16.08 | 294,916 | -0.16(-0.98%) |
Mar 28, 2024 | 16.39 | 16.29 | 16.24 | 16.24 | 381,912 | -0.11(-0.67%) |
Mar 27, 2024 | 16.40 | 16.44 | 16.28 | 16.35 | 290,298 | +0.01(+0.06%) |
Mar 26, 2024 | 16.31 | 16.39 | 16.31 | 16.34 | 144,726 | +0.00(+0.00%) |
Mar 25, 2024 | 16.30 | 16.39 | 16.28 | 16.34 | 229,900 | +0.02(+0.12%) |
Mar 22, 2024 | 16.35 | 16.38 | 16.28 | 16.32 | 136,048 | +0.06(+0.37%) |
Mar 21, 2024 | 16.31 | 16.31 | 16.20 | 16.26 | 118,447 | +0.01(+0.06%) |
Mar 20, 2024 | 16.20 | 16.27 | 16.18 | 16.25 | 131,615 | +0.07(+0.43%) |
Mar 19, 2024 | 16.24 | 16.31 | 16.17 | 16.18 | 153,345 | -0.07(-0.43%) |
Mar 18, 2024 | 16.24 | 16.32 | 16.21 | 16.25 | 123,039 | +0.02(+0.12%) |
Mar 15, 2024 | 16.34 | 16.34 | 16.23 | 16.23 | 128,822 | -0.13(-0.79%) |
Mar 14, 2024 | 16.48 | 16.49 | 16.31 | 16.36 | 108,017 | -0.18(-1.06%) |
Mar 13, 2024 | 16.47 | 16.56 | 16.46 | 16.54 | 120,981 | -0.04(-0.24%) |
Mar 12, 2024 | 16.53 | 16.59 | 16.47 | 16.58 | 91,363 | +0.04(+0.24%) |
Mar 11, 2024 | 16.64 | 16.65 | 16.53 | 16.54 | 102,290 | -0.11(-0.65%) |
Mar 08, 2024 | 16.59 | 16.68 | 16.52 | 16.65 | 208,154 | +0.15(+0.90%) |
Mar 07, 2024 | 16.53 | 16.54 | 16.46 | 16.50 | 93,941 | +0.01(+0.06%) |
Mar 06, 2024 | 16.38 | 16.51 | 16.38 | 16.49 | 168,130 | +0.11(+0.66%) |
Mar 05, 2024 | 16.34 | 16.39 | 16.31 | 16.38 | 129,039 | +0.11(+0.67%) |
Mar 04, 2024 | 16.28 | 16.33 | 16.21 | 16.27 | 175,106 | -0.02(-0.12%) |