Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.13 | 15.28 | 15.12 | 15.16 | 359,342 | +0.06(+0.40%) |
May 23, 2024 | 15.37 | 15.40 | 15.05 | 15.10 | 317,310 | -0.22(-1.44%) |
May 22, 2024 | 15.36 | 15.47 | 15.24 | 15.32 | 360,192 | -0.09(-0.58%) |
May 21, 2024 | 15.50 | 15.61 | 15.38 | 15.41 | 396,649 | -0.10(-0.64%) |
May 20, 2024 | 15.57 | 15.69 | 15.42 | 15.51 | 704,393 | +0.41(+2.72%) |
May 17, 2024 | 15.11 | 15.14 | 15.07 | 15.10 | 160,509 | -0.01(-0.07%) |
May 16, 2024 | 15.10 | 15.14 | 15.03 | 15.11 | 289,666 | -0.04(-0.26%) |
May 15, 2024 | 15.11 | 15.18 | 15.04 | 15.15 | 353,723 | +0.16(+1.07%) |
May 14, 2024 | 14.97 | 15.12 | 14.95 | 14.99 | 208,754 | +0.03(+0.20%) |
May 13, 2024 | 15.10 | 15.15 | 14.95 | 14.96 | 142,752 | -0.16(-1.05%) |
May 10, 2024 | 15.11 | 15.18 | 15.05 | 15.12 | 157,885 | +0.01(+0.07%) |
May 09, 2024 | 14.98 | 15.15 | 14.98 | 15.11 | 147,551 | +0.07(+0.50%) |
May 08, 2024 | 15.11 | 15.11 | 14.98 | 15.03 | 181,079 | -0.08(-0.56%) |
May 07, 2024 | 15.09 | 15.15 | 15.06 | 15.12 | 187,096 | +0.01(+0.07%) |
May 06, 2024 | 15.08 | 15.14 | 15.04 | 15.11 | 246,540 | +0.10(+0.66%) |
May 03, 2024 | 14.91 | 15.02 | 14.87 | 15.01 | 161,251 | +0.26(+1.75%) |
May 02, 2024 | 14.78 | 14.78 | 14.63 | 14.75 | 191,587 | +0.08(+0.54%) |
May 01, 2024 | 14.36 | 14.87 | 14.36 | 14.67 | 274,727 | +0.31(+2.14%) |
Apr 30, 2024 | 14.60 | 14.64 | 14.32 | 14.36 | 412,753 | -0.24(-1.63%) |
Apr 29, 2024 | 14.71 | 14.78 | 14.57 | 14.60 | 195,775 | -0.04(-0.27%) |
Apr 26, 2024 | 14.56 | 14.67 | 14.49 | 14.64 | 242,269 | +0.15(+1.03%) |
Apr 25, 2024 | 14.37 | 14.53 | 14.33 | 14.49 | 202,314 | -0.11(-0.75%) |
Apr 24, 2024 | 14.67 | 14.72 | 14.54 | 14.60 | 297,846 | -0.08(-0.54%) |
Apr 23, 2024 | 14.53 | 14.76 | 14.53 | 14.68 | 174,596 | +0.19(+1.30%) |
Apr 22, 2024 | 14.39 | 14.53 | 14.39 | 14.49 | 270,194 | +0.14(+0.97%) |
Apr 19, 2024 | 14.36 | 14.50 | 14.29 | 14.35 | 161,440 | -0.07(-0.48%) |
Apr 18, 2024 | 14.56 | 14.59 | 14.41 | 14.42 | 132,777 | -0.14(-0.96%) |
Apr 17, 2024 | 14.73 | 14.79 | 14.55 | 14.56 | 229,213 | -0.11(-0.74%) |
Apr 16, 2024 | 14.62 | 14.76 | 14.61 | 14.67 | 184,704 | +0.02(+0.14%) |
Apr 15, 2024 | 15.04 | 15.10 | 14.62 | 14.65 | 282,127 | -0.35(-2.32%) |
Apr 12, 2024 | 15.30 | 15.32 | 14.99 | 15.00 | 225,797 | -0.34(-2.20%) |
Apr 11, 2024 | 15.34 | 15.39 | 15.32 | 15.34 | 154,455 | +0.01(+0.06%) |
Apr 10, 2024 | 15.42 | 15.49 | 15.31 | 15.33 | 173,984 | -0.22(-1.40%) |
Apr 09, 2024 | 15.50 | 15.63 | 15.49 | 15.55 | 200,553 | +0.05(+0.32%) |
Apr 08, 2024 | 15.64 | 15.72 | 15.50 | 15.50 | 249,739 | -0.15(-0.95%) |
Apr 05, 2024 | 15.58 | 15.68 | 15.55 | 15.64 | 150,596 | +0.03(+0.19%) |
Apr 04, 2024 | 15.70 | 15.76 | 15.61 | 15.61 | 273,925 | -0.01(-0.06%) |
Apr 03, 2024 | 15.68 | 15.73 | 15.57 | 15.62 | 598,575 | -0.10(-0.63%) |
Apr 02, 2024 | 15.99 | 16.01 | 15.72 | 15.72 | 211,389 | -0.42(-2.63%) |
Apr 01, 2024 | 16.17 | 16.20 | 16.10 | 16.15 | 445,108 | -0.05(-0.30%) |
Mar 28, 2024 | 16.16 | 16.28 | 16.06 | 16.20 | 615,996 | +0.10(+0.61%) |
Mar 27, 2024 | 16.02 | 16.10 | 15.96 | 16.10 | 229,584 | +0.14(+0.87%) |
Mar 26, 2024 | 16.15 | 16.16 | 15.96 | 15.96 | 499,340 | -0.14(-0.86%) |
Mar 25, 2024 | 16.04 | 16.11 | 15.98 | 16.10 | 254,111 | +0.02(+0.12%) |
Mar 22, 2024 | 16.03 | 16.09 | 15.97 | 16.08 | 283,717 | +0.01(+0.06%) |
Mar 21, 2024 | 15.96 | 16.11 | 15.94 | 16.07 | 205,001 | +0.15(+0.93%) |
Mar 20, 2024 | 15.95 | 15.95 | 15.79 | 15.92 | 286,786 | +0.01(+0.06%) |
Mar 19, 2024 | 15.91 | 15.96 | 15.88 | 15.91 | 152,462 | -0.06(-0.37%) |
Mar 18, 2024 | 16.00 | 16.00 | 15.91 | 15.97 | 195,252 | +0.03(+0.19%) |
Mar 15, 2024 | 15.91 | 15.99 | 15.87 | 15.94 | 224,411 | -0.05(-0.31%) |
Mar 14, 2024 | 16.04 | 16.09 | 15.94 | 15.99 | 172,712 | -0.10(-0.61%) |
Mar 13, 2024 | 16.17 | 16.27 | 16.06 | 16.09 | 314,773 | -0.03(-0.18%) |
Mar 12, 2024 | 16.16 | 16.16 | 16.03 | 16.12 | 253,356 | -0.06(-0.36%) |
Mar 11, 2024 | 16.17 | 16.24 | 16.14 | 16.18 | 223,889 | -0.08(-0.48%) |
Mar 08, 2024 | 16.15 | 16.26 | 16.14 | 16.26 | 173,318 | +0.11(+0.67%) |
Mar 07, 2024 | 16.07 | 16.20 | 16.07 | 16.15 | 200,779 | +0.11(+0.67%) |
Mar 06, 2024 | 16.01 | 16.05 | 15.96 | 16.04 | 258,715 | +0.09(+0.55%) |
Mar 05, 2024 | 16.19 | 16.22 | 15.81 | 15.95 | 563,567 | -0.27(-1.64%) |
Mar 04, 2024 | 16.30 | 16.30 | 16.15 | 16.22 | 450,176 | -0.01(-0.06%) |