Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.04 | 15.04 | 14.48 | 14.80 | 639,983 | -0.19(-1.27%) |
May 16, 2024 | 15.00 | 15.18 | 14.86 | 14.99 | 639,930 | -0.14(-0.93%) |
May 15, 2024 | 15.74 | 15.97 | 15.03 | 15.13 | 1,091,515 | -0.27(-1.75%) |
May 14, 2024 | 15.98 | 16.12 | 15.31 | 15.40 | 583,110 | -0.23(-1.47%) |
May 13, 2024 | 15.91 | 16.05 | 15.60 | 15.63 | 403,592 | -0.14(-0.89%) |
May 10, 2024 | 15.56 | 15.93 | 15.45 | 15.77 | 601,099 | +0.27(+1.74%) |
May 09, 2024 | 15.10 | 15.50 | 14.86 | 15.50 | 460,200 | +0.37(+2.45%) |
May 08, 2024 | 15.31 | 15.52 | 15.03 | 15.13 | 429,959 | -0.44(-2.83%) |
May 07, 2024 | 15.46 | 15.69 | 15.36 | 15.57 | 558,726 | +0.06(+0.39%) |
May 06, 2024 | 15.41 | 15.75 | 15.33 | 15.51 | 562,527 | +0.21(+1.37%) |
May 03, 2024 | 15.07 | 15.39 | 14.90 | 15.30 | 875,937 | +0.58(+3.94%) |
May 02, 2024 | 14.03 | 14.75 | 13.69 | 14.72 | 1,156,180 | +0.76(+5.44%) |
May 01, 2024 | 14.00 | 14.36 | 13.51 | 13.96 | 1,186,906 | +0.04(+0.29%) |
Apr 30, 2024 | 14.92 | 15.06 | 13.70 | 13.92 | 2,369,456 | -1.30(-8.54%) |
Apr 29, 2024 | 14.34 | 16.05 | 14.32 | 15.22 | 2,383,108 | +1.08(+7.64%) |
Apr 26, 2024 | 13.91 | 14.35 | 13.68 | 14.14 | 830,782 | +0.29(+2.09%) |
Apr 25, 2024 | 13.73 | 14.00 | 13.55 | 13.85 | 792,528 | -0.18(-1.28%) |
Apr 24, 2024 | 14.12 | 14.29 | 13.81 | 14.03 | 539,066 | -0.13(-0.92%) |
Apr 23, 2024 | 13.47 | 14.47 | 13.40 | 14.16 | 853,984 | +0.74(+5.51%) |
Apr 22, 2024 | 13.62 | 13.68 | 13.34 | 13.42 | 801,900 | -0.11(-0.81%) |
Apr 19, 2024 | 13.69 | 13.79 | 13.42 | 13.53 | 771,593 | -0.24(-1.74%) |
Apr 18, 2024 | 13.70 | 14.09 | 13.62 | 13.77 | 913,517 | +0.09(+0.66%) |
Apr 17, 2024 | 13.97 | 13.97 | 13.63 | 13.68 | 561,431 | -0.17(-1.23%) |
Apr 16, 2024 | 13.61 | 13.93 | 13.45 | 13.85 | 632,891 | +0.10(+0.73%) |
Apr 15, 2024 | 14.12 | 14.32 | 13.54 | 13.75 | 728,752 | -0.34(-2.41%) |
Apr 12, 2024 | 14.40 | 14.50 | 13.88 | 14.09 | 599,933 | -0.43(-2.96%) |
Apr 11, 2024 | 14.46 | 14.67 | 14.23 | 14.52 | 558,215 | +0.06(+0.41%) |
Apr 10, 2024 | 14.60 | 14.90 | 14.38 | 14.46 | 621,875 | -0.76(-4.99%) |
Apr 09, 2024 | 14.89 | 15.57 | 14.89 | 15.22 | 712,212 | +0.37(+2.49%) |
Apr 08, 2024 | 15.01 | 15.20 | 14.61 | 14.85 | 710,845 | -0.07(-0.47%) |
Apr 05, 2024 | 14.69 | 15.00 | 14.53 | 14.92 | 418,786 | +0.13(+0.88%) |
Apr 04, 2024 | 15.06 | 15.43 | 14.79 | 14.79 | 552,221 | -0.08(-0.54%) |
Apr 03, 2024 | 14.62 | 15.13 | 14.58 | 14.87 | 617,147 | +0.06(+0.41%) |
Apr 02, 2024 | 15.06 | 15.06 | 14.55 | 14.81 | 735,251 | -0.58(-3.77%) |
Apr 01, 2024 | 15.71 | 15.79 | 14.92 | 15.39 | 646,173 | -0.33(-2.10%) |
Mar 28, 2024 | 15.14 | 15.91 | 15.09 | 15.72 | 654,428 | +0.52(+3.42%) |
Mar 27, 2024 | 15.38 | 15.58 | 15.11 | 15.20 | 787,191 | +0.04(+0.26%) |
Mar 26, 2024 | 14.94 | 15.29 | 14.77 | 15.16 | 808,742 | +0.40(+2.71%) |
Mar 25, 2024 | 15.17 | 15.39 | 14.75 | 14.76 | 613,629 | -0.45(-2.96%) |
Mar 22, 2024 | 15.41 | 15.43 | 14.97 | 15.21 | 639,911 | -0.23(-1.49%) |
Mar 21, 2024 | 15.62 | 15.83 | 15.33 | 15.44 | 578,340 | -0.10(-0.64%) |
Mar 20, 2024 | 14.69 | 15.86 | 14.69 | 15.54 | 805,348 | +0.82(+5.57%) |
Mar 19, 2024 | 14.50 | 15.04 | 14.43 | 14.72 | 1,092,500 | +0.17(+1.17%) |
Mar 18, 2024 | 14.74 | 14.80 | 14.30 | 14.55 | 522,453 | -0.14(-0.95%) |
Mar 15, 2024 | 14.51 | 14.97 | 14.51 | 14.69 | 1,435,855 | -0.04(-0.27%) |
Mar 14, 2024 | 15.26 | 15.35 | 14.62 | 14.73 | 755,050 | -0.74(-4.78%) |
Mar 13, 2024 | 15.21 | 15.72 | 15.21 | 15.47 | 510,389 | +0.10(+0.65%) |
Mar 12, 2024 | 15.76 | 15.87 | 15.22 | 15.37 | 683,244 | -0.56(-3.52%) |
Mar 11, 2024 | 15.65 | 16.01 | 15.60 | 15.93 | 521,123 | +0.27(+1.72%) |
Mar 08, 2024 | 16.11 | 16.34 | 15.48 | 15.66 | 707,873 | -0.30(-1.88%) |
Mar 07, 2024 | 15.90 | 16.25 | 15.68 | 15.96 | 558,139 | +0.18(+1.14%) |
Mar 06, 2024 | 15.90 | 16.07 | 15.50 | 15.78 | 566,187 | +0.02(+0.13%) |
Mar 05, 2024 | 15.87 | 16.13 | 15.71 | 15.76 | 791,445 | -0.31(-1.93%) |
Mar 04, 2024 | 15.86 | 16.08 | 15.80 | 16.07 | 1,197,321 | +0.10(+0.63%) |