Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.79 | 16.91 | 16.62 | 16.91 | 689,447 | +0.17(+1.02%) |
May 23, 2024 | 16.54 | 17.18 | 16.54 | 16.74 | 997,847 | +0.20(+1.21%) |
May 22, 2024 | 16.27 | 16.62 | 16.27 | 16.54 | 637,946 | +0.31(+1.91%) |
May 21, 2024 | 16.43 | 16.48 | 16.20 | 16.23 | 361,745 | -0.19(-1.16%) |
May 20, 2024 | 16.26 | 16.42 | 16.10 | 16.42 | 713,142 | +0.63(+3.99%) |
May 17, 2024 | 15.83 | 15.91 | 15.75 | 15.79 | 249,164 | -0.04(-0.25%) |
May 16, 2024 | 15.90 | 15.95 | 15.83 | 15.83 | 182,378 | -0.11(-0.69%) |
May 15, 2024 | 15.91 | 15.96 | 15.81 | 15.94 | 252,027 | +0.08(+0.50%) |
May 14, 2024 | 15.80 | 15.97 | 15.76 | 15.86 | 258,494 | +0.10(+0.62%) |
May 13, 2024 | 15.88 | 15.94 | 15.71 | 15.76 | 202,606 | -0.11(-0.69%) |
May 10, 2024 | 15.99 | 16.05 | 15.83 | 15.87 | 151,876 | -0.04(-0.25%) |
May 09, 2024 | 16.04 | 16.04 | 15.89 | 15.91 | 149,675 | -0.03(-0.19%) |
May 08, 2024 | 15.89 | 16.01 | 15.89 | 15.94 | 122,054 | +0.03(+0.19%) |
May 07, 2024 | 15.84 | 15.95 | 15.83 | 15.91 | 153,652 | +0.10(+0.63%) |
May 06, 2024 | 15.87 | 16.01 | 15.80 | 15.81 | 231,222 | +0.01(+0.06%) |
May 03, 2024 | 15.83 | 15.88 | 15.70 | 15.80 | 180,421 | +0.12(+0.76%) |
May 02, 2024 | 15.79 | 15.81 | 15.63 | 15.68 | 186,760 | +0.03(+0.19%) |
May 01, 2024 | 15.36 | 15.78 | 15.31 | 15.65 | 616,270 | +0.37(+2.40%) |
Apr 30, 2024 | 15.48 | 15.48 | 15.29 | 15.29 | 230,091 | -0.14(-0.90%) |
Apr 29, 2024 | 15.38 | 15.44 | 15.34 | 15.43 | 153,310 | +0.10(+0.65%) |
Apr 26, 2024 | 15.34 | 15.41 | 15.30 | 15.33 | 175,877 | +0.06(+0.39%) |
Apr 25, 2024 | 15.28 | 15.32 | 15.19 | 15.27 | 217,727 | -0.05(-0.32%) |
Apr 24, 2024 | 15.41 | 15.41 | 15.24 | 15.32 | 133,835 | -0.02(-0.13%) |
Apr 23, 2024 | 15.22 | 15.36 | 15.22 | 15.34 | 152,894 | +0.15(+0.98%) |
Apr 22, 2024 | 15.20 | 15.29 | 15.11 | 15.19 | 293,980 | +0.04(+0.26%) |
Apr 19, 2024 | 15.28 | 15.31 | 15.13 | 15.15 | 175,327 | -0.10(-0.65%) |
Apr 18, 2024 | 15.28 | 15.33 | 15.18 | 15.25 | 185,071 | +0.00(+0.00%) |
Apr 17, 2024 | 15.35 | 15.35 | 15.20 | 15.25 | 168,731 | +0.04(+0.26%) |
Apr 16, 2024 | 15.32 | 15.40 | 15.21 | 15.21 | 403,868 | -0.17(-1.10%) |
Apr 15, 2024 | 15.46 | 15.63 | 15.38 | 15.38 | 290,457 | -0.03(-0.19%) |
Apr 12, 2024 | 15.69 | 15.70 | 15.37 | 15.41 | 429,611 | -0.39(-2.46%) |
Apr 11, 2024 | 15.68 | 15.94 | 15.53 | 15.79 | 333,606 | +0.16(+1.01%) |
Apr 10, 2024 | 15.72 | 15.78 | 15.60 | 15.64 | 226,060 | -0.20(-1.24%) |
Apr 09, 2024 | 15.94 | 15.99 | 15.76 | 15.83 | 198,110 | -0.05(-0.31%) |
Apr 08, 2024 | 15.82 | 15.91 | 15.71 | 15.88 | 176,547 | +0.02(+0.12%) |
Apr 05, 2024 | 15.75 | 16.01 | 15.75 | 15.86 | 187,048 | +0.09(+0.56%) |
Apr 04, 2024 | 16.17 | 16.17 | 15.76 | 15.78 | 316,678 | -0.36(-2.26%) |
Apr 03, 2024 | 16.24 | 16.32 | 16.08 | 16.14 | 145,252 | -0.14(-0.85%) |
Apr 02, 2024 | 16.19 | 16.35 | 16.15 | 16.28 | 308,326 | -0.07(-0.42%) |
Apr 01, 2024 | 16.39 | 16.42 | 16.29 | 16.35 | 398,083 | -0.05(-0.30%) |
Mar 28, 2024 | 16.12 | 16.55 | 16.03 | 16.39 | 2,224,533 | +0.33(+2.08%) |
Mar 27, 2024 | 15.91 | 16.15 | 15.91 | 16.06 | 274,132 | +0.18(+1.12%) |
Mar 26, 2024 | 16.08 | 16.13 | 15.86 | 15.88 | 269,852 | -0.18(-1.10%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.86 | 16.06 | 325,453 | +0.10(+0.62%) |
Mar 22, 2024 | 15.89 | 15.99 | 15.80 | 15.96 | 263,306 | +0.07(+0.43%) |
Mar 21, 2024 | 15.73 | 15.94 | 15.71 | 15.89 | 280,132 | +0.14(+0.87%) |
Mar 20, 2024 | 15.46 | 15.79 | 15.39 | 15.76 | 508,511 | +0.40(+2.63%) |
Mar 19, 2024 | 15.18 | 15.39 | 15.15 | 15.35 | 242,547 | +0.11(+0.71%) |
Mar 18, 2024 | 15.29 | 15.32 | 15.22 | 15.24 | 188,867 | +0.01(+0.06%) |
Mar 15, 2024 | 15.17 | 15.26 | 15.17 | 15.23 | 150,867 | -0.01(-0.06%) |
Mar 14, 2024 | 15.38 | 15.50 | 15.23 | 15.24 | 368,275 | -0.25(-1.60%) |
Mar 13, 2024 | 15.41 | 15.52 | 15.41 | 15.49 | 229,249 | +0.14(+0.89%) |
Mar 12, 2024 | 15.43 | 15.48 | 15.35 | 15.36 | 1,559,612 | -0.06(-0.38%) |
Mar 11, 2024 | 15.48 | 15.48 | 15.38 | 15.41 | 149,076 | -0.04(-0.25%) |
Mar 08, 2024 | 15.38 | 15.50 | 15.38 | 15.45 | 141,238 | +0.02(+0.13%) |
Mar 07, 2024 | 15.32 | 15.47 | 15.30 | 15.43 | 159,800 | +0.16(+1.02%) |
Mar 06, 2024 | 15.27 | 15.36 | 15.25 | 15.28 | 156,094 | +0.09(+0.58%) |
Mar 05, 2024 | 15.35 | 15.38 | 15.14 | 15.19 | 237,853 | -0.12(-0.77%) |
Mar 04, 2024 | 15.37 | 15.41 | 15.31 | 15.31 | 140,676 | -0.07(-0.44%) |