Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.09 | 16.12 | 15.91 | 16.07 | 8,085 | +0.11(+0.69%) |
May 09, 2024 | 15.96 | 16.26 | 15.96 | 15.96 | 26,832 | -0.06(-0.37%) |
May 08, 2024 | 16.20 | 16.20 | 15.90 | 16.02 | 26,772 | -0.31(-1.90%) |
May 07, 2024 | 16.32 | 16.63 | 16.27 | 16.33 | 37,110 | -0.12(-0.70%) |
May 06, 2024 | 16.33 | 16.45 | 16.11 | 16.45 | 22,707 | +0.21(+1.26%) |
May 03, 2024 | 15.97 | 16.24 | 15.85 | 16.24 | 17,637 | +0.49(+3.11%) |
May 02, 2024 | 15.65 | 15.91 | 15.65 | 15.75 | 11,315 | +0.02(+0.13%) |
May 01, 2024 | 15.52 | 15.85 | 15.37 | 15.73 | 58,120 | +0.31(+2.01%) |
Apr 30, 2024 | 15.59 | 15.65 | 15.37 | 15.42 | 31,009 | -0.36(-2.28%) |
Apr 29, 2024 | 15.78 | 15.90 | 15.50 | 15.78 | 18,391 | +0.05(+0.35%) |
Apr 26, 2024 | 15.73 | 15.85 | 15.54 | 15.72 | 9,376 | +0.12(+0.80%) |
Apr 25, 2024 | 15.60 | 15.75 | 15.35 | 15.60 | 30,059 | -0.16(-1.02%) |
Apr 24, 2024 | 15.85 | 15.85 | 15.54 | 15.76 | 18,778 | -0.16(-1.01%) |
Apr 23, 2024 | 15.82 | 16.15 | 15.64 | 15.92 | 50,644 | +0.20(+1.27%) |
Apr 22, 2024 | 15.62 | 15.78 | 15.50 | 15.72 | 23,795 | +0.19(+1.22%) |
Apr 19, 2024 | 15.37 | 15.59 | 15.29 | 15.53 | 26,926 | +0.25(+1.64%) |
Apr 18, 2024 | 15.34 | 15.49 | 15.10 | 15.28 | 36,533 | +0.01(+0.07%) |
Apr 17, 2024 | 15.25 | 15.61 | 15.16 | 15.27 | 60,723 | +0.14(+0.93%) |
Apr 16, 2024 | 15.13 | 15.50 | 15.05 | 15.13 | 51,138 | -0.05(-0.33%) |
Apr 15, 2024 | 15.81 | 15.85 | 15.16 | 15.18 | 50,414 | -0.53(-3.37%) |
Apr 12, 2024 | 15.89 | 16.01 | 15.66 | 15.71 | 43,798 | +0.05(+0.32%) |
Apr 11, 2024 | 16.15 | 16.15 | 15.63 | 15.66 | 63,035 | -0.55(-3.39%) |
Apr 10, 2024 | 16.50 | 16.50 | 15.81 | 16.21 | 37,503 | -0.39(-2.35%) |
Apr 09, 2024 | 16.76 | 16.99 | 16.60 | 16.60 | 23,033 | -0.03(-0.18%) |
Apr 08, 2024 | 16.94 | 17.02 | 16.60 | 16.63 | 21,127 | -0.31(-1.83%) |
Apr 05, 2024 | 16.95 | 17.07 | 16.84 | 16.94 | 20,623 | +0.02(+0.12%) |
Apr 04, 2024 | 16.95 | 16.98 | 16.61 | 16.92 | 14,795 | +0.04(+0.24%) |
Apr 03, 2024 | 16.84 | 16.88 | 16.59 | 16.88 | 70,520 | +0.08(+0.48%) |
Apr 02, 2024 | 16.94 | 17.02 | 16.68 | 16.80 | 31,406 | -0.29(-1.70%) |
Apr 01, 2024 | 17.12 | 17.14 | 16.76 | 17.09 | 33,511 | +0.11(+0.65%) |
Mar 28, 2024 | 17.15 | 17.16 | 16.82 | 16.98 | 31,527 | -0.17(-0.99%) |
Mar 27, 2024 | 16.73 | 17.19 | 16.59 | 17.15 | 65,927 | +0.50(+3.00%) |
Mar 26, 2024 | 16.65 | 16.84 | 16.49 | 16.65 | 15,719 | -0.08(-0.48%) |
Mar 25, 2024 | 17.00 | 17.00 | 16.59 | 16.73 | 27,408 | -0.14(-0.83%) |
Mar 22, 2024 | 16.79 | 17.00 | 16.66 | 16.87 | 69,755 | +0.18(+1.08%) |
Mar 21, 2024 | 16.64 | 16.87 | 16.59 | 16.69 | 43,400 | +0.18(+1.09%) |
Mar 20, 2024 | 16.74 | 16.74 | 16.41 | 16.51 | 74,506 | -0.23(-1.37%) |
Mar 19, 2024 | 16.55 | 16.75 | 16.32 | 16.74 | 31,881 | +0.25(+1.52%) |
Mar 18, 2024 | 16.71 | 16.71 | 16.27 | 16.49 | 44,874 | -0.06(-0.36%) |
Mar 15, 2024 | 16.67 | 16.67 | 16.30 | 16.55 | 27,514 | -0.06(-0.36%) |
Mar 14, 2024 | 16.75 | 16.75 | 16.50 | 16.61 | 22,885 | -0.21(-1.25%) |
Mar 13, 2024 | 16.60 | 17.00 | 16.45 | 16.82 | 56,193 | +0.11(+0.66%) |
Mar 12, 2024 | 16.72 | 16.80 | 16.55 | 16.71 | 54,284 | -0.17(-1.01%) |
Mar 11, 2024 | 16.98 | 17.00 | 16.80 | 16.88 | 50,481 | -0.09(-0.53%) |
Mar 08, 2024 | 16.96 | 16.98 | 16.75 | 16.97 | 26,529 | +0.13(+0.77%) |
Mar 07, 2024 | 16.69 | 16.90 | 16.69 | 16.84 | 39,555 | +0.18(+1.07%) |
Mar 06, 2024 | 16.56 | 16.71 | 16.41 | 16.66 | 38,761 | -0.01(-0.09%) |
Mar 05, 2024 | 16.50 | 16.68 | 16.38 | 16.68 | 41,657 | +0.15(+0.92%) |
Mar 04, 2024 | 16.32 | 16.53 | 16.17 | 16.52 | 93,406 | +0.22(+1.33%) |