Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.98 | 16.00 | 15.88 | 15.88 | 3,165 | -0.11(-0.67%) |
May 16, 2024 | 16.00 | 16.00 | 15.89 | 15.99 | 4,801 | +0.10(+0.62%) |
May 15, 2024 | 15.77 | 15.94 | 15.62 | 15.89 | 6,421 | +0.20(+1.29%) |
May 14, 2024 | 15.62 | 15.75 | 15.60 | 15.69 | 4,885 | +0.07(+0.47%) |
May 13, 2024 | 15.59 | 15.62 | 15.41 | 15.62 | 3,488 | +0.03(+0.16%) |
May 10, 2024 | 15.46 | 15.59 | 15.33 | 15.59 | 2,827 | +0.20(+1.30%) |
May 09, 2024 | 15.23 | 15.47 | 15.12 | 15.39 | 8,277 | +0.02(+0.13%) |
May 08, 2024 | 15.51 | 15.55 | 15.31 | 15.37 | 8,937 | -0.13(-0.87%) |
May 07, 2024 | 15.50 | 15.56 | 15.44 | 15.51 | 9,678 | +0.01(+0.03%) |
May 06, 2024 | 15.21 | 15.50 | 15.21 | 15.50 | 32,821 | +0.29(+1.91%) |
May 03, 2024 | 14.98 | 15.21 | 14.96 | 15.21 | 5,978 | +0.03(+0.20%) |
May 02, 2024 | 14.97 | 15.21 | 14.73 | 15.18 | 13,932 | +0.21(+1.40%) |
May 01, 2024 | 15.01 | 15.12 | 14.95 | 14.97 | 6,341 | +0.16(+1.05%) |
Apr 30, 2024 | 14.91 | 15.04 | 14.71 | 14.81 | 3,749 | -0.28(-1.86%) |
Apr 29, 2024 | 14.90 | 15.10 | 14.79 | 15.09 | 7,349 | +0.15(+1.04%) |
Apr 26, 2024 | 14.68 | 14.94 | 14.68 | 14.94 | 6,810 | +0.38(+2.61%) |
Apr 25, 2024 | 14.52 | 14.61 | 14.51 | 14.56 | 2,362 | -0.04(-0.24%) |
Apr 24, 2024 | 14.57 | 14.63 | 14.55 | 14.60 | 1,803 | -0.10(-0.71%) |
Apr 23, 2024 | 14.73 | 14.84 | 14.58 | 14.70 | 4,006 | -0.12(-0.81%) |
Apr 22, 2024 | 14.74 | 14.85 | 14.54 | 14.82 | 12,090 | +0.17(+1.16%) |
Apr 19, 2024 | 14.67 | 14.70 | 14.60 | 14.65 | 3,990 | +0.04(+0.27%) |
Apr 18, 2024 | 14.72 | 14.72 | 14.58 | 14.61 | 8,924 | -0.09(-0.61%) |
Apr 17, 2024 | 14.75 | 14.84 | 14.60 | 14.70 | 6,164 | +0.13(+0.89%) |
Apr 16, 2024 | 14.99 | 15.11 | 14.57 | 14.57 | 10,037 | -0.52(-3.47%) |
Apr 15, 2024 | 15.22 | 15.42 | 15.00 | 15.09 | 13,563 | -0.13(-0.83%) |
Apr 12, 2024 | 15.40 | 15.42 | 15.10 | 15.22 | 7,908 | -0.18(-1.17%) |
Apr 11, 2024 | 15.49 | 15.49 | 15.27 | 15.40 | 9,034 | +0.14(+0.92%) |
Apr 10, 2024 | 15.38 | 15.48 | 14.99 | 15.26 | 9,035 | -0.22(-1.42%) |
Apr 09, 2024 | 15.11 | 15.49 | 15.10 | 15.48 | 7,524 | +0.14(+0.92%) |
Apr 08, 2024 | 15.15 | 15.47 | 15.11 | 15.34 | 31,265 | +0.19(+1.24%) |
Apr 05, 2024 | 15.00 | 15.20 | 14.99 | 15.15 | 5,983 | +0.15(+1.01%) |
Apr 04, 2024 | 15.00 | 15.31 | 15.00 | 15.00 | 42,628 | +0.09(+0.60%) |
Apr 03, 2024 | 14.99 | 15.00 | 14.81 | 14.91 | 14,021 | -0.07(-0.47%) |
Apr 02, 2024 | 14.76 | 14.98 | 14.61 | 14.98 | 5,807 | +0.24(+1.63%) |