Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.12 | 16.18 | 15.96 | 16.00 | 150,658 | -0.04(-0.25%) |
May 09, 2024 | 16.17 | 16.17 | 16.02 | 16.04 | 148,475 | -0.03(-0.19%) |
May 08, 2024 | 16.02 | 16.14 | 16.02 | 16.07 | 121,075 | +0.03(+0.19%) |
May 07, 2024 | 15.97 | 16.07 | 15.96 | 16.04 | 152,420 | +0.10(+0.63%) |
May 06, 2024 | 16.00 | 16.14 | 15.93 | 15.94 | 229,367 | +0.01(+0.06%) |
May 03, 2024 | 15.96 | 16.01 | 15.83 | 15.93 | 178,974 | +0.12(+0.76%) |
May 02, 2024 | 15.92 | 15.94 | 15.76 | 15.81 | 185,262 | +0.03(+0.19%) |
May 01, 2024 | 15.48 | 15.90 | 15.43 | 15.78 | 611,326 | +0.37(+2.40%) |
Apr 30, 2024 | 15.61 | 15.61 | 15.41 | 15.41 | 228,245 | -0.14(-0.90%) |
Apr 29, 2024 | 15.50 | 15.56 | 15.46 | 15.55 | 152,080 | +0.10(+0.65%) |
Apr 26, 2024 | 15.46 | 15.54 | 15.42 | 15.45 | 174,466 | +0.06(+0.39%) |
Apr 25, 2024 | 15.40 | 15.45 | 15.31 | 15.39 | 215,980 | -0.05(-0.32%) |
Apr 24, 2024 | 15.53 | 15.53 | 15.37 | 15.44 | 132,762 | -0.02(-0.13%) |
Apr 23, 2024 | 15.34 | 15.48 | 15.34 | 15.46 | 151,668 | +0.15(+0.98%) |
Apr 22, 2024 | 15.32 | 15.41 | 15.23 | 15.31 | 291,622 | +0.04(+0.26%) |
Apr 19, 2024 | 15.40 | 15.43 | 15.25 | 15.27 | 173,921 | -0.10(-0.65%) |
Apr 18, 2024 | 15.40 | 15.45 | 15.30 | 15.37 | 183,586 | +0.00(+0.00%) |
Apr 17, 2024 | 15.47 | 15.47 | 15.32 | 15.37 | 167,378 | +0.04(+0.26%) |
Apr 16, 2024 | 15.44 | 15.52 | 15.33 | 15.33 | 400,628 | -0.17(-1.10%) |
Apr 15, 2024 | 15.58 | 15.76 | 15.50 | 15.50 | 288,127 | -0.03(-0.19%) |
Apr 12, 2024 | 15.82 | 15.82 | 15.49 | 15.53 | 426,164 | -0.39(-2.47%) |
Apr 11, 2024 | 15.80 | 16.07 | 15.66 | 15.92 | 330,929 | +0.16(+1.01%) |
Apr 10, 2024 | 15.84 | 15.90 | 15.72 | 15.76 | 224,246 | -0.20(-1.24%) |
Apr 09, 2024 | 16.07 | 16.12 | 15.89 | 15.96 | 196,521 | -0.05(-0.31%) |
Apr 08, 2024 | 15.95 | 16.04 | 15.84 | 16.01 | 175,131 | +0.02(+0.12%) |
Apr 05, 2024 | 15.87 | 16.14 | 15.87 | 15.99 | 185,547 | +0.09(+0.56%) |
Apr 04, 2024 | 16.30 | 16.30 | 15.88 | 15.90 | 314,137 | -0.37(-2.26%) |
Apr 03, 2024 | 16.37 | 16.45 | 16.21 | 16.27 | 144,086 | -0.14(-0.85%) |
Apr 02, 2024 | 16.32 | 16.48 | 16.28 | 16.41 | 305,852 | -0.07(-0.42%) |
Apr 01, 2024 | 16.52 | 16.56 | 16.42 | 16.48 | 394,888 | -0.05(-0.30%) |
Mar 28, 2024 | 16.25 | 16.69 | 16.16 | 16.53 | 2,206,683 | +0.34(+2.08%) |
Mar 27, 2024 | 16.04 | 16.28 | 16.04 | 16.19 | 271,933 | +0.18(+1.12%) |
Mar 26, 2024 | 16.21 | 16.26 | 15.99 | 16.01 | 267,687 | -0.18(-1.10%) |
Mar 25, 2024 | 16.02 | 16.25 | 15.99 | 16.19 | 322,841 | +0.10(+0.62%) |
Mar 22, 2024 | 16.02 | 16.12 | 15.93 | 16.09 | 261,193 | +0.07(+0.43%) |
Mar 21, 2024 | 15.85 | 16.07 | 15.83 | 16.02 | 277,884 | +0.14(+0.87%) |
Mar 20, 2024 | 15.59 | 15.92 | 15.52 | 15.88 | 504,431 | +0.41(+2.63%) |
Mar 19, 2024 | 15.31 | 15.51 | 15.27 | 15.48 | 240,601 | +0.11(+0.71%) |
Mar 18, 2024 | 15.42 | 15.45 | 15.35 | 15.37 | 187,352 | +0.01(+0.06%) |
Mar 15, 2024 | 15.30 | 15.39 | 15.30 | 15.36 | 149,656 | -0.01(-0.06%) |
Mar 14, 2024 | 15.51 | 15.62 | 15.36 | 15.37 | 365,320 | -0.25(-1.60%) |
Mar 13, 2024 | 15.54 | 15.65 | 15.54 | 15.62 | 227,410 | +0.14(+0.89%) |
Mar 12, 2024 | 15.56 | 15.61 | 15.47 | 15.48 | 1,547,097 | -0.06(-0.38%) |
Mar 11, 2024 | 15.61 | 15.61 | 15.51 | 15.54 | 147,880 | -0.04(-0.25%) |
Mar 08, 2024 | 15.51 | 15.63 | 15.50 | 15.58 | 140,105 | +0.02(+0.13%) |
Mar 07, 2024 | 15.44 | 15.60 | 15.42 | 15.56 | 158,518 | +0.16(+1.02%) |
Mar 06, 2024 | 15.39 | 15.48 | 15.37 | 15.40 | 154,842 | +0.09(+0.58%) |
Mar 05, 2024 | 15.47 | 15.51 | 15.26 | 15.31 | 235,944 | -0.12(-0.77%) |
Mar 04, 2024 | 15.49 | 15.54 | 15.43 | 15.43 | 139,547 | -0.07(-0.44%) |