Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.97 | 15.98 | 15.83 | 15.86 | 128,713 | -0.07(-0.44%) |
May 09, 2024 | 15.97 | 15.97 | 15.89 | 15.93 | 138,506 | -0.04(-0.25%) |
May 08, 2024 | 15.89 | 15.97 | 15.85 | 15.97 | 197,864 | +0.08(+0.50%) |
May 07, 2024 | 15.90 | 15.91 | 15.83 | 15.89 | 150,891 | +0.06(+0.38%) |
May 06, 2024 | 15.87 | 15.87 | 15.77 | 15.83 | 176,414 | +0.09(+0.57%) |
May 03, 2024 | 15.60 | 15.74 | 15.51 | 15.74 | 287,766 | +0.32(+2.08%) |
May 02, 2024 | 15.41 | 15.45 | 15.24 | 15.42 | 110,809 | +0.15(+0.98%) |
May 01, 2024 | 15.17 | 15.29 | 15.15 | 15.27 | 123,024 | +0.15(+0.99%) |
Apr 30, 2024 | 15.17 | 15.18 | 15.09 | 15.12 | 112,090 | -0.03(-0.20%) |
Apr 29, 2024 | 15.25 | 15.25 | 15.08 | 15.15 | 172,347 | -0.11(-0.72%) |
Apr 26, 2024 | 15.14 | 15.29 | 15.11 | 15.26 | 86,507 | +0.19(+1.26%) |
Apr 25, 2024 | 15.02 | 15.09 | 14.98 | 15.07 | 106,120 | -0.04(-0.23%) |
Apr 24, 2024 | 15.11 | 15.16 | 15.04 | 15.11 | 170,546 | -0.11(-0.72%) |
Apr 23, 2024 | 15.15 | 15.26 | 15.14 | 15.21 | 77,675 | +0.05(+0.36%) |
Apr 22, 2024 | 15.15 | 15.18 | 15.08 | 15.16 | 102,071 | +0.05(+0.33%) |
Apr 19, 2024 | 15.08 | 15.13 | 15.04 | 15.11 | 69,092 | +0.07(+0.47%) |
Apr 18, 2024 | 15.15 | 15.16 | 15.02 | 15.04 | 123,357 | -0.03(-0.20%) |
Apr 17, 2024 | 15.01 | 15.10 | 14.96 | 15.07 | 128,945 | +0.15(+0.98%) |
Apr 16, 2024 | 15.03 | 15.03 | 14.84 | 14.92 | 185,470 | -0.03(-0.20%) |
Apr 15, 2024 | 15.29 | 15.29 | 14.90 | 14.95 | 210,480 | -0.26(-1.70%) |
Apr 12, 2024 | 15.49 | 15.49 | 15.19 | 15.21 | 137,366 | -0.18(-1.16%) |
Apr 11, 2024 | 15.48 | 15.50 | 15.33 | 15.39 | 148,466 | -0.09(-0.58%) |
Apr 10, 2024 | 15.33 | 15.58 | 15.33 | 15.48 | 211,295 | +0.07(+0.45%) |
Apr 09, 2024 | 15.56 | 15.63 | 15.39 | 15.41 | 232,138 | -0.19(-1.21%) |
Apr 08, 2024 | 15.80 | 15.81 | 15.53 | 15.60 | 236,155 | -0.22(-1.38%) |
Apr 05, 2024 | 15.73 | 15.84 | 15.73 | 15.82 | 91,319 | +0.08(+0.50%) |
Apr 04, 2024 | 15.76 | 15.85 | 15.71 | 15.74 | 111,781 | -0.02(-0.13%) |
Apr 03, 2024 | 15.72 | 15.78 | 15.71 | 15.76 | 96,364 | +0.03(+0.19%) |
Apr 02, 2024 | 15.74 | 15.77 | 15.64 | 15.73 | 120,649 | -0.03(-0.19%) |
Apr 01, 2024 | 15.78 | 15.88 | 15.75 | 15.76 | 147,728 | -0.06(-0.38%) |
Mar 28, 2024 | 15.81 | 15.86 | 15.73 | 15.82 | 115,378 | +0.01(+0.06%) |
Mar 27, 2024 | 15.77 | 15.83 | 15.74 | 15.81 | 93,409 | +0.03(+0.19%) |
Mar 26, 2024 | 15.67 | 15.83 | 15.58 | 15.78 | 153,789 | +0.22(+1.40%) |
Mar 25, 2024 | 15.63 | 15.67 | 15.54 | 15.56 | 81,493 | -0.09(-0.57%) |
Mar 22, 2024 | 15.67 | 15.80 | 15.63 | 15.65 | 96,806 | -0.04(-0.25%) |
Mar 21, 2024 | 15.48 | 15.72 | 15.48 | 15.69 | 182,558 | +0.24(+1.54%) |
Mar 20, 2024 | 15.48 | 15.48 | 15.36 | 15.45 | 103,293 | +0.04(+0.26%) |
Mar 19, 2024 | 15.52 | 15.52 | 15.33 | 15.41 | 165,868 | -0.01(-0.06%) |
Mar 18, 2024 | 15.44 | 15.49 | 15.39 | 15.42 | 98,538 | -0.05(-0.32%) |
Mar 15, 2024 | 15.38 | 15.51 | 15.35 | 15.47 | 58,954 | -0.01(-0.06%) |
Mar 14, 2024 | 15.52 | 15.56 | 15.41 | 15.48 | 104,858 | -0.10(-0.64%) |
Mar 13, 2024 | 15.62 | 15.70 | 15.56 | 15.58 | 90,858 | -0.04(-0.27%) |
Mar 12, 2024 | 15.66 | 15.70 | 15.54 | 15.62 | 187,329 | -0.08(-0.50%) |
Mar 11, 2024 | 15.56 | 15.70 | 15.55 | 15.70 | 166,823 | +0.15(+0.95%) |
Mar 08, 2024 | 15.56 | 15.56 | 15.51 | 15.55 | 94,425 | -0.01(-0.06%) |
Mar 07, 2024 | 15.63 | 15.69 | 15.46 | 15.56 | 156,539 | -0.03(-0.19%) |
Mar 06, 2024 | 15.58 | 15.66 | 15.57 | 15.59 | 107,819 | -0.01(-0.06%) |
Mar 05, 2024 | 15.65 | 15.70 | 15.57 | 15.60 | 99,727 | -0.05(-0.32%) |
Mar 04, 2024 | 15.67 | 15.67 | 15.58 | 15.65 | 141,848 | +0.02(+0.13%) |