Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 15.60 | 15.74 | 15.42 | 15.50 | 39,795 | -0.10(-0.64%) |
Jun 04, 2024 | 15.70 | 15.94 | 15.55 | 15.60 | 26,278 | -0.21(-1.33%) |
Jun 03, 2024 | 15.85 | 15.99 | 15.64 | 15.81 | 22,810 | -0.04(-0.25%) |
May 31, 2024 | 15.87 | 15.98 | 15.81 | 15.85 | 21,491 | +0.12(+0.76%) |
May 30, 2024 | 15.96 | 15.96 | 15.70 | 15.73 | 31,319 | -0.01(-0.06%) |
May 29, 2024 | 15.75 | 16.05 | 15.67 | 15.74 | 29,705 | -0.12(-0.76%) |
May 28, 2024 | 16.04 | 16.22 | 15.81 | 15.86 | 24,423 | -0.03(-0.19%) |
May 24, 2024 | 16.00 | 16.06 | 15.85 | 15.89 | 19,462 | -0.02(-0.13%) |
May 23, 2024 | 16.09 | 16.15 | 15.85 | 15.91 | 21,249 | -0.10(-0.62%) |
May 22, 2024 | 16.06 | 16.19 | 16.01 | 16.01 | 18,526 | -0.06(-0.37%) |
May 21, 2024 | 16.20 | 16.20 | 16.00 | 16.07 | 20,827 | -0.01(-0.06%) |
May 20, 2024 | 16.20 | 16.26 | 16.07 | 16.08 | 25,834 | +0.01(+0.06%) |
May 17, 2024 | 16.09 | 16.34 | 16.02 | 16.07 | 27,707 | -0.09(-0.56%) |
May 16, 2024 | 16.45 | 16.45 | 16.15 | 16.16 | 30,140 | -0.08(-0.49%) |
May 15, 2024 | 16.30 | 16.40 | 16.10 | 16.24 | 21,108 | -0.02(-0.12%) |
May 14, 2024 | 16.48 | 16.48 | 16.25 | 16.26 | 16,510 | +0.01(+0.06%) |
May 13, 2024 | 16.48 | 16.58 | 16.23 | 16.25 | 20,848 | -0.03(-0.18%) |
May 10, 2024 | 16.44 | 16.57 | 16.04 | 16.28 | 25,098 | -0.07(-0.43%) |
May 09, 2024 | 16.36 | 16.41 | 16.25 | 16.35 | 26,453 | -0.01(-0.06%) |
May 08, 2024 | 16.37 | 16.46 | 16.31 | 16.36 | 20,765 | +0.00(+0.00%) |
May 07, 2024 | 16.34 | 16.50 | 16.34 | 16.36 | 79,157 | +0.02(+0.12%) |
May 06, 2024 | 16.30 | 16.39 | 16.30 | 16.34 | 19,021 | +0.00(+0.00%) |
May 03, 2024 | 16.47 | 16.64 | 16.31 | 16.34 | 15,666 | +0.04(+0.25%) |
May 02, 2024 | 16.51 | 16.69 | 16.30 | 16.30 | 27,079 | -0.25(-1.51%) |
May 01, 2024 | 16.64 | 16.70 | 16.54 | 16.55 | 25,080 | -0.13(-0.78%) |
Apr 30, 2024 | 16.64 | 16.74 | 16.50 | 16.68 | 59,718 | +0.00(+0.00%) |
Apr 29, 2024 | 16.46 | 16.97 | 16.37 | 16.68 | 99,946 | +0.39(+2.39%) |
Apr 26, 2024 | 16.35 | 16.45 | 16.20 | 16.29 | 17,115 | +0.03(+0.18%) |
Apr 25, 2024 | 16.10 | 16.29 | 16.10 | 16.26 | 16,753 | +0.03(+0.18%) |
Apr 24, 2024 | 16.15 | 16.32 | 16.15 | 16.23 | 24,945 | -0.04(-0.25%) |
Apr 23, 2024 | 16.03 | 16.66 | 16.03 | 16.27 | 16,362 | +0.17(+1.06%) |
Apr 22, 2024 | 15.92 | 16.49 | 15.92 | 16.10 | 28,306 | +0.38(+2.42%) |
Apr 19, 2024 | 15.65 | 15.97 | 15.65 | 15.72 | 22,366 | +0.02(+0.13%) |
Apr 18, 2024 | 15.67 | 15.88 | 15.51 | 15.70 | 32,600 | +0.04(+0.26%) |
Apr 17, 2024 | 15.77 | 15.79 | 15.61 | 15.66 | 9,033 | -0.02(-0.13%) |
Apr 16, 2024 | 15.76 | 15.76 | 15.50 | 15.68 | 15,320 | -0.04(-0.25%) |
Apr 15, 2024 | 15.50 | 15.76 | 15.40 | 15.72 | 20,919 | +0.02(+0.13%) |
Apr 12, 2024 | 15.70 | 15.74 | 15.50 | 15.70 | 13,075 | +0.04(+0.26%) |
Apr 11, 2024 | 15.58 | 15.67 | 15.41 | 15.66 | 20,177 | +0.10(+0.64%) |
Apr 10, 2024 | 15.90 | 15.93 | 15.56 | 15.56 | 14,302 | -0.41(-2.57%) |
Apr 09, 2024 | 15.99 | 16.04 | 15.87 | 15.97 | 21,899 | +0.01(+0.03%) |
Apr 08, 2024 | 16.05 | 16.16 | 15.90 | 15.96 | 8,139 | +0.04(+0.22%) |
Apr 05, 2024 | 15.90 | 16.16 | 15.90 | 15.93 | 7,592 | -0.12(-0.75%) |
Apr 04, 2024 | 16.19 | 16.50 | 15.93 | 16.05 | 8,380 | +0.00(+0.00%) |
Apr 03, 2024 | 16.30 | 16.34 | 16.05 | 16.05 | 12,994 | -0.15(-0.93%) |
Apr 02, 2024 | 16.38 | 16.42 | 16.16 | 16.20 | 21,613 | -0.15(-0.92%) |