Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.15 | 15.16 | 15.13 | 15.13 | 1,255,765 | +0.00(+0.00%) |
May 16, 2024 | 15.14 | 15.15 | 15.12 | 15.13 | 869,211 | +0.00(+0.00%) |
May 15, 2024 | 15.15 | 15.15 | 15.13 | 15.13 | 372,606 | +0.01(+0.07%) |
May 14, 2024 | 15.11 | 15.15 | 15.11 | 15.12 | 1,934,525 | +0.02(+0.13%) |
May 13, 2024 | 15.11 | 15.13 | 15.10 | 15.10 | 513,829 | -0.02(-0.13%) |
May 10, 2024 | 15.08 | 15.13 | 15.08 | 15.12 | 204,079 | +0.05(+0.33%) |
May 09, 2024 | 15.09 | 15.11 | 15.06 | 15.07 | 1,062,636 | +0.04(+0.27%) |
May 08, 2024 | 15.01 | 15.06 | 15.00 | 15.03 | 144,957 | -0.01(-0.07%) |
May 07, 2024 | 15.00 | 15.06 | 15.00 | 15.04 | 192,649 | +0.04(+0.27%) |
May 06, 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 70,164 | +0.00(+0.00%) |
May 03, 2024 | 15.02 | 15.03 | 14.99 | 15.00 | 187,592 | -0.03(-0.20%) |
May 02, 2024 | 15.00 | 15.03 | 14.96 | 15.03 | 207,130 | +0.05(+0.33%) |
May 01, 2024 | 14.95 | 14.99 | 14.94 | 14.98 | 310,213 | +0.24(+1.63%) |
Apr 30, 2024 | 14.73 | 14.77 | 14.72 | 14.74 | 96,835 | +0.00(+0.00%) |
Apr 29, 2024 | 14.77 | 14.80 | 14.72 | 14.74 | 95,058 | +0.01(+0.07%) |
Apr 26, 2024 | 14.72 | 14.76 | 14.71 | 14.73 | 55,162 | +0.00(+0.00%) |
Apr 25, 2024 | 14.71 | 14.75 | 14.70 | 14.73 | 82,841 | +0.02(+0.14%) |
Apr 24, 2024 | 14.71 | 14.77 | 14.71 | 14.71 | 106,490 | -0.02(-0.14%) |
Apr 23, 2024 | 14.73 | 14.78 | 14.72 | 14.73 | 79,779 | +0.00(+0.00%) |
Apr 22, 2024 | 14.73 | 14.78 | 14.71 | 14.73 | 95,000 | +0.01(+0.07%) |
Apr 19, 2024 | 14.68 | 14.73 | 14.68 | 14.72 | 76,089 | +0.04(+0.27%) |
Apr 18, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 113,575 | +0.00(+0.00%) |
Apr 17, 2024 | 14.68 | 14.71 | 14.67 | 14.68 | 102,439 | +0.00(+0.00%) |
Apr 16, 2024 | 14.67 | 14.70 | 14.66 | 14.68 | 101,244 | +0.00(+0.00%) |
Apr 15, 2024 | 14.70 | 14.73 | 14.67 | 14.68 | 141,836 | +0.00(+0.00%) |
Apr 12, 2024 | 14.71 | 14.72 | 14.68 | 14.68 | 109,532 | -0.05(-0.34%) |
Apr 11, 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 68,839 | +0.01(+0.07%) |
Apr 10, 2024 | 14.71 | 14.74 | 14.70 | 14.72 | 92,910 | -0.01(-0.07%) |
Apr 09, 2024 | 14.70 | 14.74 | 14.70 | 14.73 | 47,758 | +0.03(+0.20%) |
Apr 08, 2024 | 14.71 | 14.73 | 14.70 | 14.70 | 97,061 | -0.01(-0.07%) |
Apr 05, 2024 | 14.70 | 14.78 | 14.70 | 14.71 | 196,988 | +0.01(+0.07%) |
Apr 04, 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 83,718 | -0.01(-0.07%) |
Apr 03, 2024 | 14.73 | 14.75 | 14.71 | 14.71 | 99,640 | -0.02(-0.14%) |
Apr 02, 2024 | 14.73 | 14.76 | 14.70 | 14.73 | 90,872 | -0.01(-0.07%) |
Apr 01, 2024 | 14.78 | 14.82 | 14.74 | 14.74 | 108,761 | -0.03(-0.20%) |
Mar 28, 2024 | 14.76 | 14.85 | 14.75 | 14.77 | 426,294 | +0.02(+0.14%) |
Mar 27, 2024 | 14.75 | 14.80 | 14.72 | 14.75 | 129,206 | +0.03(+0.20%) |
Mar 26, 2024 | 14.78 | 14.82 | 14.72 | 14.72 | 103,473 | -0.01(-0.07%) |
Mar 25, 2024 | 14.76 | 14.91 | 14.73 | 14.73 | 99,675 | -0.06(-0.41%) |
Mar 22, 2024 | 14.76 | 14.85 | 14.73 | 14.79 | 193,562 | +0.10(+0.68%) |
Mar 21, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 90,410 | +0.00(+0.00%) |
Mar 20, 2024 | 14.72 | 14.76 | 14.67 | 14.69 | 106,500 | +0.00(+0.00%) |
Mar 19, 2024 | 14.74 | 14.77 | 14.69 | 14.69 | 71,793 | -0.03(-0.20%) |
Mar 18, 2024 | 14.74 | 14.75 | 14.68 | 14.72 | 91,728 | -0.02(-0.14%) |
Mar 15, 2024 | 14.64 | 14.76 | 14.64 | 14.74 | 181,434 | +0.08(+0.55%) |
Mar 14, 2024 | 14.66 | 14.70 | 14.65 | 14.66 | 101,749 | -0.03(-0.20%) |
Mar 13, 2024 | 14.64 | 14.72 | 14.64 | 14.69 | 156,481 | +0.04(+0.27%) |
Mar 12, 2024 | 14.66 | 14.73 | 14.60 | 14.65 | 117,256 | -0.01(-0.07%) |
Mar 11, 2024 | 14.72 | 14.74 | 14.62 | 14.66 | 99,806 | -0.06(-0.41%) |
Mar 08, 2024 | 14.78 | 14.83 | 14.70 | 14.72 | 97,171 | -0.05(-0.34%) |
Mar 07, 2024 | 14.71 | 14.78 | 14.70 | 14.77 | 78,009 | +0.06(+0.41%) |
Mar 06, 2024 | 14.69 | 14.73 | 14.68 | 14.71 | 56,505 | +0.02(+0.14%) |
Mar 05, 2024 | 14.74 | 14.75 | 14.68 | 14.69 | 76,389 | +0.00(+0.00%) |
Mar 04, 2024 | 14.71 | 14.77 | 14.69 | 14.69 | 90,897 | -0.05(-0.34%) |