Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.75 | 16.93 | 16.72 | 16.76 | 232,688 | +0.07(+0.42%) |
May 17, 2024 | 16.63 | 16.75 | 16.33 | 16.69 | 223,023 | +0.47(+2.90%) |
May 16, 2024 | 16.13 | 16.50 | 15.62 | 16.22 | 324,517 | -0.35(-2.11%) |
May 15, 2024 | 16.51 | 16.61 | 16.34 | 16.57 | 174,432 | +0.06(+0.36%) |
May 14, 2024 | 16.49 | 16.56 | 16.20 | 16.51 | 166,348 | +0.02(+0.12%) |
May 13, 2024 | 16.30 | 16.56 | 16.25 | 16.49 | 239,103 | +0.17(+1.04%) |
May 10, 2024 | 16.33 | 16.64 | 16.28 | 16.32 | 162,263 | -0.01(-0.06%) |
May 09, 2024 | 16.33 | 16.49 | 16.30 | 16.33 | 108,774 | +0.04(+0.25%) |
May 08, 2024 | 15.79 | 16.32 | 15.70 | 16.29 | 236,302 | +0.49(+3.10%) |
May 07, 2024 | 15.30 | 15.82 | 15.27 | 15.80 | 203,571 | +0.44(+2.86%) |
May 06, 2024 | 15.50 | 15.58 | 15.36 | 15.36 | 141,784 | -0.05(-0.32%) |
May 03, 2024 | 15.27 | 15.46 | 15.21 | 15.41 | 147,192 | +0.21(+1.38%) |
May 02, 2024 | 15.25 | 15.30 | 15.00 | 15.20 | 161,335 | +0.06(+0.40%) |
May 01, 2024 | 15.04 | 15.27 | 14.95 | 15.14 | 162,327 | +0.12(+0.80%) |
Apr 30, 2024 | 15.20 | 15.22 | 15.00 | 15.02 | 136,435 | -0.22(-1.44%) |
Apr 29, 2024 | 15.20 | 15.34 | 15.20 | 15.24 | 79,852 | +0.03(+0.20%) |
Apr 26, 2024 | 15.18 | 15.34 | 15.12 | 15.21 | 127,807 | +0.03(+0.20%) |
Apr 25, 2024 | 14.92 | 15.21 | 14.92 | 15.18 | 270,334 | +0.27(+1.81%) |
Apr 24, 2024 | 15.02 | 15.08 | 14.84 | 14.91 | 291,613 | -0.10(-0.67%) |
Apr 23, 2024 | 14.98 | 15.11 | 14.89 | 15.01 | 160,710 | +0.04(+0.27%) |
Apr 22, 2024 | 14.97 | 15.08 | 14.81 | 14.97 | 106,433 | +0.00(+0.00%) |
Apr 19, 2024 | 14.86 | 15.12 | 14.82 | 14.97 | 169,432 | +0.14(+0.94%) |
Apr 18, 2024 | 15.25 | 15.25 | 14.73 | 14.83 | 290,537 | -0.27(-1.79%) |
Apr 17, 2024 | 15.10 | 15.32 | 15.06 | 15.10 | 125,169 | +0.00(+0.00%) |
Apr 16, 2024 | 15.08 | 15.10 | 14.95 | 15.10 | 113,957 | +0.03(+0.20%) |
Apr 15, 2024 | 15.06 | 15.26 | 15.00 | 15.07 | 155,119 | +0.02(+0.13%) |
Apr 12, 2024 | 15.29 | 15.50 | 14.98 | 15.05 | 134,498 | -0.22(-1.44%) |
Apr 11, 2024 | 15.30 | 15.47 | 15.19 | 15.27 | 100,744 | +0.10(+0.66%) |
Apr 10, 2024 | 15.10 | 15.26 | 15.01 | 15.17 | 131,432 | +0.06(+0.40%) |
Apr 09, 2024 | 15.44 | 15.46 | 15.07 | 15.11 | 117,664 | -0.20(-1.31%) |
Apr 08, 2024 | 15.49 | 15.50 | 15.26 | 15.31 | 82,229 | -0.12(-0.78%) |
Apr 05, 2024 | 15.47 | 15.53 | 15.28 | 15.43 | 120,337 | -0.10(-0.64%) |
Apr 04, 2024 | 15.72 | 15.78 | 15.50 | 15.53 | 127,048 | -0.15(-0.96%) |
Apr 03, 2024 | 15.30 | 15.71 | 15.30 | 15.68 | 244,039 | +0.36(+2.35%) |
Apr 02, 2024 | 15.46 | 15.46 | 15.19 | 15.32 | 141,840 | -0.12(-0.78%) |
Apr 01, 2024 | 15.38 | 15.59 | 15.38 | 15.44 | 139,937 | +0.09(+0.59%) |
Mar 28, 2024 | 15.36 | 15.39 | 15.39 | 15.35 | 91,903 | +0.03(+0.20%) |
Mar 27, 2024 | 15.23 | 15.40 | 15.22 | 15.32 | 115,381 | +0.07(+0.46%) |
Mar 26, 2024 | 15.25 | 15.29 | 15.09 | 15.25 | 142,724 | +0.10(+0.66%) |
Mar 25, 2024 | 15.10 | 15.29 | 15.10 | 15.15 | 134,478 | +0.09(+0.60%) |
Mar 22, 2024 | 15.06 | 15.22 | 14.98 | 15.06 | 240,323 | +0.00(+0.00%) |
Mar 21, 2024 | 15.04 | 15.18 | 14.99 | 15.06 | 100,588 | +0.02(+0.13%) |
Mar 20, 2024 | 15.05 | 15.19 | 14.97 | 15.04 | 101,058 | -0.05(-0.33%) |
Mar 19, 2024 | 14.97 | 15.25 | 14.97 | 15.09 | 74,705 | +0.09(+0.60%) |
Mar 18, 2024 | 15.24 | 15.24 | 14.83 | 15.00 | 293,650 | -0.35(-2.28%) |
Mar 15, 2024 | 15.72 | 15.91 | 15.35 | 15.35 | 173,743 | -0.26(-1.67%) |
Mar 14, 2024 | 15.01 | 15.73 | 14.76 | 15.61 | 341,316 | +0.15(+0.97%) |
Mar 13, 2024 | 15.37 | 15.60 | 15.30 | 15.46 | 230,734 | +0.15(+0.98%) |
Mar 12, 2024 | 15.18 | 15.35 | 15.10 | 15.31 | 123,037 | +0.10(+0.66%) |
Mar 11, 2024 | 15.05 | 15.22 | 14.90 | 15.21 | 83,875 | +0.16(+1.06%) |
Mar 08, 2024 | 14.99 | 15.08 | 14.90 | 15.05 | 66,212 | +0.07(+0.47%) |
Mar 07, 2024 | 14.78 | 14.98 | 14.78 | 14.98 | 131,345 | +0.17(+1.15%) |
Mar 06, 2024 | 15.01 | 15.01 | 14.79 | 14.81 | 134,714 | -0.11(-0.74%) |
Mar 05, 2024 | 14.68 | 15.04 | 14.68 | 14.92 | 112,148 | +0.24(+1.63%) |
Mar 04, 2024 | 15.06 | 15.06 | 14.66 | 14.68 | 168,510 | -0.33(-2.20%) |