Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.80 | 15.81 | 15.64 | 15.73 | 48,225 | -0.06(-0.38%) |
May 09, 2024 | 15.70 | 15.79 | 15.60 | 15.79 | 44,591 | +0.09(+0.57%) |
May 08, 2024 | 15.70 | 15.75 | 15.58 | 15.70 | 32,391 | +0.05(+0.32%) |
May 07, 2024 | 15.79 | 15.79 | 15.55 | 15.65 | 52,771 | +0.01(+0.06%) |
May 06, 2024 | 15.66 | 15.69 | 15.54 | 15.64 | 37,978 | +0.04(+0.26%) |
May 03, 2024 | 15.56 | 15.69 | 15.50 | 15.60 | 22,570 | +0.07(+0.45%) |
May 02, 2024 | 15.60 | 15.70 | 15.46 | 15.53 | 80,772 | -0.03(-0.19%) |
May 01, 2024 | 15.98 | 15.98 | 15.29 | 15.56 | 71,890 | +0.23(+1.50%) |
Apr 30, 2024 | 15.44 | 15.48 | 15.30 | 15.33 | 82,991 | -0.19(-1.22%) |
Apr 29, 2024 | 15.54 | 15.55 | 15.43 | 15.52 | 35,190 | -0.01(-0.06%) |
Apr 26, 2024 | 15.36 | 15.53 | 15.29 | 15.53 | 37,059 | +0.17(+1.11%) |
Apr 25, 2024 | 15.35 | 15.43 | 15.27 | 15.36 | 40,135 | -0.14(-0.90%) |
Apr 24, 2024 | 15.45 | 15.55 | 15.44 | 15.50 | 31,747 | +0.00(+0.00%) |
Apr 23, 2024 | 15.50 | 15.74 | 15.45 | 15.50 | 90,395 | +0.09(+0.58%) |
Apr 22, 2024 | 15.32 | 15.56 | 15.32 | 15.41 | 66,078 | +0.17(+1.12%) |
Apr 19, 2024 | 15.26 | 15.38 | 15.16 | 15.24 | 52,360 | +0.03(+0.20%) |
Apr 18, 2024 | 15.10 | 15.36 | 15.10 | 15.21 | 29,353 | +0.16(+1.06%) |
Apr 17, 2024 | 15.08 | 15.20 | 15.01 | 15.05 | 36,926 | +0.06(+0.40%) |
Apr 16, 2024 | 14.98 | 15.09 | 14.93 | 14.99 | 29,567 | +0.06(+0.40%) |
Apr 15, 2024 | 15.23 | 15.29 | 14.85 | 14.93 | 72,604 | -0.05(-0.33%) |
Apr 12, 2024 | 15.05 | 15.15 | 14.93 | 14.98 | 46,031 | -0.14(-0.93%) |
Apr 11, 2024 | 15.10 | 15.29 | 15.03 | 15.12 | 76,803 | +0.12(+0.80%) |
Apr 10, 2024 | 15.18 | 15.25 | 14.95 | 15.00 | 55,511 | -0.21(-1.37%) |
Apr 09, 2024 | 15.32 | 15.32 | 15.16 | 15.21 | 38,967 | +0.01(+0.06%) |
Apr 08, 2024 | 14.87 | 15.42 | 14.87 | 15.20 | 112,744 | -0.06(-0.39%) |
Apr 05, 2024 | 15.19 | 15.34 | 15.17 | 15.26 | 50,674 | +0.13(+0.85%) |
Apr 04, 2024 | 15.19 | 15.22 | 15.01 | 15.13 | 62,497 | +0.04(+0.26%) |
Apr 03, 2024 | 15.05 | 15.15 | 14.95 | 15.09 | 56,099 | +0.05(+0.33%) |
Apr 02, 2024 | 15.21 | 15.21 | 14.88 | 15.04 | 72,689 | -0.11(-0.72%) |
Apr 01, 2024 | 15.40 | 15.40 | 14.98 | 15.15 | 120,554 | -0.14(-0.91%) |
Mar 28, 2024 | 15.22 | 15.45 | 15.10 | 15.29 | 87,303 | +0.07(+0.46%) |
Mar 27, 2024 | 15.05 | 15.30 | 14.92 | 15.22 | 62,852 | +0.18(+1.19%) |
Mar 26, 2024 | 15.01 | 15.08 | 14.90 | 15.04 | 40,912 | +0.03(+0.21%) |
Mar 25, 2024 | 15.06 | 15.26 | 14.90 | 15.01 | 67,952 | -0.03(-0.21%) |
Mar 22, 2024 | 15.10 | 15.19 | 15.01 | 15.04 | 42,689 | +0.02(+0.12%) |
Mar 21, 2024 | 15.28 | 15.32 | 14.98 | 15.02 | 72,651 | -0.05(-0.32%) |
Mar 20, 2024 | 15.02 | 15.10 | 14.94 | 15.07 | 41,671 | +0.10(+0.66%) |
Mar 19, 2024 | 15.01 | 15.04 | 14.92 | 14.97 | 80,554 | +0.00(+0.00%) |
Mar 18, 2024 | 14.86 | 14.97 | 14.85 | 14.97 | 36,445 | +0.11(+0.73%) |
Mar 15, 2024 | 14.79 | 14.90 | 14.64 | 14.86 | 34,641 | +0.10(+0.67%) |
Mar 14, 2024 | 14.91 | 15.02 | 14.71 | 14.76 | 37,670 | -0.13(-0.90%) |
Mar 13, 2024 | 15.05 | 15.05 | 14.87 | 14.90 | 44,463 | -0.01(-0.10%) |
Mar 12, 2024 | 14.76 | 14.94 | 14.74 | 14.91 | 123,571 | +0.20(+1.39%) |
Mar 11, 2024 | 14.81 | 14.81 | 14.66 | 14.71 | 83,734 | -0.02(-0.12%) |
Mar 08, 2024 | 14.77 | 14.77 | 14.66 | 14.72 | 76,093 | +0.01(+0.07%) |
Mar 07, 2024 | 14.85 | 14.85 | 14.66 | 14.71 | 44,680 | -0.03(-0.20%) |
Mar 06, 2024 | 14.59 | 14.85 | 14.58 | 14.74 | 71,753 | +0.14(+0.94%) |
Mar 05, 2024 | 14.72 | 14.81 | 14.57 | 14.61 | 40,840 | -0.04(-0.27%) |
Mar 04, 2024 | 14.76 | 14.84 | 14.64 | 14.65 | 43,435 | -0.16(-1.06%) |