Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 274,640 | -0.03(-0.19%) |
May 16, 2024 | 15.51 | 15.63 | 15.42 | 15.50 | 303,433 | -0.01(-0.06%) |
May 15, 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 768,322 | +0.04(+0.26%) |
May 14, 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 187,537 | +0.19(+1.24%) |
May 13, 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 389,769 | +0.01(+0.07%) |
May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 338,388 | -0.09(-0.59%) |
May 09, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 489,055 | -0.16(-1.03%) |
May 08, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 281,540 | +0.08(+0.52%) |
May 07, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 264,150 | -0.07(-0.45%) |
May 06, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 582,137 | +0.05(+0.32%) |
May 03, 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 141,565 | +0.07(+0.45%) |
May 02, 2024 | 15.26 | 15.47 | 15.14 | 15.39 | 265,026 | +0.23(+1.52%) |
May 01, 2024 | 15.24 | 15.36 | 15.12 | 15.16 | 197,111 | +0.03(+0.20%) |
Apr 30, 2024 | 15.34 | 15.60 | 15.13 | 15.13 | 231,543 | -0.31(-2.01%) |
Apr 29, 2024 | 15.39 | 15.49 | 15.25 | 15.44 | 240,811 | +0.14(+0.92%) |
Apr 26, 2024 | 15.44 | 15.46 | 15.29 | 15.30 | 230,486 | -0.08(-0.52%) |
Apr 25, 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 361,843 | +0.05(+0.33%) |
Apr 24, 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 323,857 | +0.05(+0.33%) |
Apr 23, 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 288,862 | +0.15(+0.99%) |
Apr 22, 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 292,007 | +0.15(+1.00%) |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 399,443 | +0.21(+1.42%) |
Apr 18, 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 660,809 | -0.29(-1.93%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 368,096 | -0.21(-1.38%) |
Apr 16, 2024 | 15.25 | 15.36 | 15.07 | 15.27 | 518,793 | -0.02(-0.13%) |
Apr 15, 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 484,346 | -0.20(-1.29%) |
Apr 12, 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 494,787 | -0.07(-0.45%) |
Apr 11, 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 1,120,532 | +0.05(+0.32%) |
Apr 10, 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 1,070,630 | -0.28(-1.77%) |
Apr 09, 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 1,019,174 | +0.00(+0.00%) |
Apr 08, 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 1,108,113 | -0.10(-0.63%) |
Apr 05, 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 608,806 | +0.01(+0.06%) |
Apr 04, 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 296,600 | -0.04(-0.25%) |
Apr 03, 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 717,865 | +0.02(+0.13%) |
Apr 02, 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 361,127 | -0.16(-1.00%) |