Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 15.93 | 15.93 | 15.81 | 15.84 | 66,761 | -0.06(-0.38%) |
May 20, 2024 | 15.85 | 15.90 | 15.83 | 15.90 | 56,220 | +0.05(+0.31%) |
May 17, 2024 | 15.89 | 15.89 | 15.79 | 15.85 | 29,750 | -0.00(-0.02%) |
May 16, 2024 | 15.82 | 15.89 | 15.80 | 15.85 | 84,766 | +0.00(+0.02%) |
May 15, 2024 | 15.84 | 15.86 | 15.78 | 15.85 | 45,109 | +0.08(+0.50%) |
May 14, 2024 | 15.77 | 15.81 | 15.73 | 15.77 | 44,501 | +0.05(+0.31%) |
May 13, 2024 | 15.81 | 15.81 | 15.70 | 15.72 | 41,246 | -0.05(-0.31%) |
May 10, 2024 | 15.82 | 15.85 | 15.71 | 15.77 | 53,856 | -0.02(-0.13%) |
May 09, 2024 | 15.76 | 15.82 | 15.72 | 15.79 | 24,611 | +0.06(+0.38%) |
May 08, 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 51,533 | -0.03(-0.22%) |
May 07, 2024 | 15.74 | 15.79 | 15.73 | 15.77 | 71,839 | +0.07(+0.47%) |
May 06, 2024 | 15.72 | 15.75 | 15.68 | 15.69 | 30,036 | +0.01(+0.10%) |
May 03, 2024 | 15.71 | 15.71 | 15.59 | 15.68 | 37,632 | +0.05(+0.29%) |
May 02, 2024 | 15.62 | 15.67 | 15.50 | 15.63 | 45,850 | +0.04(+0.25%) |
May 01, 2024 | 15.53 | 15.62 | 15.47 | 15.59 | 68,677 | +0.08(+0.53%) |
Apr 30, 2024 | 15.67 | 15.67 | 15.49 | 15.51 | 77,187 | -0.12(-0.78%) |
Apr 29, 2024 | 15.55 | 15.63 | 15.53 | 15.63 | 39,352 | +0.13(+0.83%) |
Apr 26, 2024 | 15.49 | 15.56 | 15.49 | 15.50 | 110,897 | +0.01(+0.06%) |
Apr 25, 2024 | 15.50 | 15.54 | 15.44 | 15.49 | 53,936 | -0.02(-0.13%) |
Apr 24, 2024 | 15.54 | 15.54 | 15.44 | 15.51 | 63,540 | +0.01(+0.06%) |
Apr 23, 2024 | 15.47 | 15.54 | 15.39 | 15.50 | 45,940 | +0.08(+0.53%) |
Apr 22, 2024 | 15.35 | 15.45 | 15.33 | 15.42 | 34,753 | +0.10(+0.65%) |
Apr 19, 2024 | 15.21 | 15.36 | 15.21 | 15.32 | 40,090 | +0.11(+0.72%) |
Apr 18, 2024 | 15.18 | 15.27 | 15.16 | 15.21 | 592,414 | +0.05(+0.33%) |
Apr 17, 2024 | 15.14 | 15.22 | 15.14 | 15.16 | 52,927 | +0.06(+0.39%) |
Apr 16, 2024 | 15.12 | 15.18 | 15.10 | 15.10 | 29,447 | -0.12(-0.78%) |
Apr 15, 2024 | 15.47 | 15.47 | 15.16 | 15.22 | 50,620 | -0.11(-0.71%) |
Apr 12, 2024 | 15.38 | 15.46 | 15.28 | 15.33 | 82,823 | -0.09(-0.58%) |
Apr 11, 2024 | 15.47 | 15.47 | 15.32 | 15.42 | 34,870 | -0.01(-0.06%) |
Apr 10, 2024 | 15.55 | 15.55 | 15.37 | 15.43 | 61,109 | -0.20(-1.27%) |
Apr 09, 2024 | 15.61 | 15.66 | 15.59 | 15.63 | 61,225 | +0.00(+0.00%) |
Apr 08, 2024 | 15.57 | 15.63 | 15.56 | 15.63 | 43,873 | +0.03(+0.19%) |
Apr 05, 2024 | 15.56 | 15.62 | 15.53 | 15.60 | 36,141 | +0.00(+0.00%) |
Apr 04, 2024 | 15.64 | 15.71 | 15.55 | 15.60 | 49,661 | +0.00(+0.00%) |
Apr 03, 2024 | 15.57 | 15.64 | 15.55 | 15.60 | 41,824 | +0.01(+0.06%) |
Apr 02, 2024 | 15.62 | 15.63 | 15.56 | 15.59 | 63,714 | -0.06(-0.38%) |
Apr 01, 2024 | 15.64 | 15.79 | 15.51 | 15.65 | 543,725 | +0.01(+0.06%) |
Mar 28, 2024 | 15.69 | 15.69 | 15.64 | 15.64 | 154,486 | +0.02(+0.13%) |
Mar 27, 2024 | 15.48 | 15.62 | 15.48 | 15.62 | 119,822 | +0.18(+1.15%) |
Mar 26, 2024 | 15.50 | 15.54 | 15.42 | 15.44 | 96,283 | -0.01(-0.06%) |
Mar 25, 2024 | 15.52 | 15.60 | 15.42 | 15.45 | 314,150 | -0.03(-0.19%) |
Mar 22, 2024 | 15.51 | 15.60 | 15.45 | 15.48 | 76,880 | -0.08(-0.51%) |
Mar 21, 2024 | 15.61 | 15.61 | 15.51 | 15.56 | 79,202 | +0.02(+0.16%) |
Mar 20, 2024 | 15.44 | 15.56 | 15.44 | 15.53 | 53,800 | +0.09(+0.57%) |
Mar 19, 2024 | 15.41 | 15.47 | 15.39 | 15.45 | 137,660 | +0.08(+0.51%) |
Mar 18, 2024 | 15.41 | 15.43 | 15.35 | 15.37 | 57,928 | -0.02(-0.13%) |
Mar 15, 2024 | 15.36 | 15.41 | 15.33 | 15.39 | 198,418 | +0.11(+0.71%) |
Mar 14, 2024 | 15.46 | 15.46 | 15.24 | 15.28 | 36,545 | -0.13(-0.83%) |
Mar 13, 2024 | 15.40 | 15.51 | 15.40 | 15.41 | 57,426 | +0.00(+0.00%) |
Mar 12, 2024 | 15.52 | 15.52 | 15.35 | 15.41 | 199,927 | -0.04(-0.29%) |
Mar 11, 2024 | 15.47 | 15.48 | 15.40 | 15.45 | 74,787 | +0.00(+0.03%) |
Mar 08, 2024 | 15.48 | 15.52 | 15.39 | 15.45 | 101,184 | +0.03(+0.19%) |
Mar 07, 2024 | 15.43 | 15.48 | 15.40 | 15.42 | 85,299 | +0.00(+0.00%) |
Mar 06, 2024 | 15.41 | 15.43 | 15.36 | 15.42 | 59,119 | +0.06(+0.38%) |
Mar 05, 2024 | 15.32 | 15.39 | 15.29 | 15.36 | 67,066 | +0.00(+0.00%) |
Mar 04, 2024 | 15.27 | 15.36 | 15.26 | 15.36 | 47,050 | +0.03(+0.19%) |