Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.12 | 15.40 | 15.11 | 15.15 | 86,840 | -0.02(-0.13%) |
May 21, 2024 | 15.30 | 15.30 | 15.12 | 15.17 | 116,744 | -0.07(-0.46%) |
May 17, 2024 | 15.24 | 0 | +0.08(+0.53%) | |||
May 16, 2024 | 15.26 | 15.47 | 15.16 | 15.16 | 54,104 | -0.10(-0.66%) |
May 15, 2024 | 15.43 | 15.46 | 15.16 | 15.26 | 167,204 | -0.19(-1.23%) |
May 14, 2024 | 15.63 | 15.70 | 15.41 | 15.45 | 112,165 | -0.29(-1.84%) |
May 13, 2024 | 15.51 | 15.75 | 15.49 | 15.74 | 97,948 | +0.12(+0.77%) |
May 10, 2024 | 15.70 | 15.75 | 15.56 | 15.62 | 45,095 | -0.09(-0.57%) |
May 09, 2024 | 15.98 | 16.03 | 15.59 | 15.71 | 90,164 | -0.22(-1.38%) |
May 08, 2024 | 15.51 | 16.02 | 15.50 | 15.93 | 309,597 | +0.26(+1.66%) |
May 07, 2024 | 15.50 | 15.72 | 15.48 | 15.67 | 139,868 | +0.16(+1.03%) |
May 06, 2024 | 15.97 | 15.97 | 15.46 | 15.51 | 154,098 | -0.27(-1.71%) |
May 03, 2024 | 16.00 | 16.44 | 15.68 | 15.78 | 154,239 | -0.19(-1.19%) |
May 02, 2024 | 15.90 | 16.02 | 15.72 | 15.97 | 62,908 | +0.09(+0.57%) |
May 01, 2024 | 15.62 | 16.10 | 15.60 | 15.88 | 93,037 | +0.23(+1.47%) |
Apr 30, 2024 | 16.18 | 16.30 | 15.65 | 15.65 | 95,897 | -0.59(-3.63%) |
Apr 29, 2024 | 15.92 | 16.25 | 15.85 | 16.24 | 121,737 | +0.26(+1.63%) |
Apr 26, 2024 | 16.21 | 16.35 | 15.95 | 15.98 | 94,264 | -0.27(-1.66%) |
Apr 25, 2024 | 15.94 | 16.39 | 15.92 | 16.25 | 94,077 | +0.23(+1.44%) |
Apr 24, 2024 | 16.14 | 16.27 | 15.99 | 16.02 | 58,202 | -0.13(-0.80%) |
Apr 23, 2024 | 15.98 | 16.23 | 15.92 | 16.15 | 138,994 | +0.07(+0.44%) |
Apr 22, 2024 | 16.03 | 16.22 | 15.97 | 16.08 | 116,088 | -0.10(-0.62%) |
Apr 19, 2024 | 15.97 | 16.34 | 15.97 | 16.18 | 43,707 | +0.17(+1.06%) |
Apr 18, 2024 | 16.14 | 16.26 | 15.97 | 16.01 | 64,530 | -0.08(-0.50%) |
Apr 17, 2024 | 16.20 | 16.37 | 16.02 | 16.09 | 68,239 | -0.13(-0.80%) |
Apr 16, 2024 | 16.28 | 16.39 | 16.04 | 16.22 | 177,676 | -0.10(-0.61%) |
Apr 15, 2024 | 16.68 | 16.68 | 16.32 | 16.32 | 86,043 | -0.23(-1.39%) |
Apr 12, 2024 | 17.01 | 17.15 | 16.52 | 16.55 | 98,415 | -0.28(-1.66%) |
Apr 11, 2024 | 17.01 | 17.12 | 16.63 | 16.83 | 427,209 | -0.13(-0.77%) |
Apr 10, 2024 | 16.95 | 17.11 | 16.88 | 16.96 | 201,158 | +0.00(+0.00%) |
Apr 09, 2024 | 16.95 | 17.07 | 16.87 | 16.96 | 188,071 | +0.01(+0.06%) |
Apr 08, 2024 | 16.75 | 16.97 | 16.62 | 16.95 | 230,003 | +0.25(+1.50%) |
Apr 05, 2024 | 16.41 | 16.78 | 16.38 | 16.70 | 406,595 | +0.25(+1.52%) |
Apr 04, 2024 | 17.24 | 17.49 | 16.37 | 16.45 | 204,230 | -0.63(-3.69%) |
Apr 03, 2024 | 16.54 | 17.12 | 16.30 | 17.08 | 345,577 | +0.59(+3.58%) |
Apr 02, 2024 | 16.28 | 16.56 | 16.07 | 16.49 | 237,315 | +0.06(+0.37%) |
Apr 01, 2024 | 15.52 | 16.45 | 15.52 | 16.43 | 210,499 | +0.79(+5.05%) |
Mar 28, 2024 | 15.64 | 0 | -0.25(-1.57%) | |||
Mar 27, 2024 | 15.24 | 16.05 | 15.17 | 15.89 | 302,942 | +0.62(+4.06%) |
Mar 26, 2024 | 14.73 | 15.38 | 14.73 | 15.27 | 190,594 | +0.49(+3.32%) |
Mar 25, 2024 | 14.46 | 14.81 | 14.43 | 14.78 | 117,060 | +0.33(+2.28%) |
Mar 22, 2024 | 14.25 | 14.45 | 14.21 | 14.45 | 63,931 | +0.16(+1.12%) |
Mar 21, 2024 | 14.39 | 14.39 | 14.18 | 14.29 | 51,031 | -0.09(-0.63%) |
Mar 20, 2024 | 13.95 | 14.38 | 13.95 | 14.38 | 90,626 | +0.27(+1.91%) |
Mar 19, 2024 | 13.64 | 14.14 | 13.56 | 14.11 | 99,316 | +0.41(+2.99%) |
Mar 18, 2024 | 13.60 | 13.73 | 13.50 | 13.70 | 137,947 | +0.17(+1.26%) |
Mar 15, 2024 | 13.70 | 13.74 | 13.50 | 13.53 | 306,654 | -0.17(-1.24%) |
Mar 14, 2024 | 13.90 | 13.90 | 13.49 | 13.70 | 153,630 | -0.11(-0.80%) |
Mar 13, 2024 | 13.98 | 14.14 | 13.76 | 13.81 | 119,962 | -0.09(-0.65%) |
Mar 12, 2024 | 14.07 | 14.17 | 13.87 | 13.90 | 104,278 | -0.17(-1.21%) |
Mar 11, 2024 | 14.13 | 14.19 | 13.98 | 14.07 | 47,292 | -0.06(-0.42%) |
Mar 08, 2024 | 14.20 | 14.20 | 13.92 | 14.13 | 279,810 | -0.07(-0.49%) |
Mar 07, 2024 | 13.56 | 14.30 | 13.54 | 14.20 | 145,991 | +0.64(+4.72%) |
Mar 06, 2024 | 13.57 | 13.74 | 13.49 | 13.56 | 199,673 | +0.11(+0.82%) |
Mar 05, 2024 | 13.84 | 13.89 | 13.39 | 13.45 | 176,701 | -0.37(-2.68%) |
Mar 04, 2024 | 13.99 | 14.00 | 13.73 | 13.82 | 96,913 | -0.27(-1.92%) |