Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.98 | 15.05 | 14.91 | 15.03 | 42,739 | +0.08(+0.57%) |
May 30, 2024 | 14.87 | 14.99 | 14.86 | 14.95 | 45,924 | +0.12(+0.84%) |
May 29, 2024 | 14.94 | 14.95 | 14.81 | 14.82 | 28,916 | -0.12(-0.77%) |
May 28, 2024 | 15.03 | 15.03 | 14.91 | 14.94 | 42,931 | -0.07(-0.47%) |
May 24, 2024 | 15.00 | 15.04 | 14.93 | 15.01 | 58,250 | +0.04(+0.23%) |
May 23, 2024 | 15.13 | 15.13 | 14.95 | 14.97 | 42,352 | -0.12(-0.80%) |
May 22, 2024 | 15.15 | 15.15 | 15.08 | 15.09 | 41,738 | -0.05(-0.33%) |
May 21, 2024 | 15.16 | 15.17 | 15.12 | 15.14 | 30,230 | +0.01(+0.07%) |
May 20, 2024 | 15.12 | 15.16 | 15.11 | 15.13 | 24,435 | -0.03(-0.20%) |
May 17, 2024 | 15.20 | 15.20 | 15.16 | 15.16 | 27,707 | -0.01(-0.07%) |
May 16, 2024 | 15.16 | 15.18 | 15.12 | 15.17 | 48,270 | +0.05(+0.33%) |
May 15, 2024 | 15.16 | 15.16 | 15.09 | 15.12 | 29,385 | +0.05(+0.33%) |
May 14, 2024 | 15.08 | 15.12 | 15.07 | 15.07 | 34,182 | -0.01(-0.06%) |
May 13, 2024 | 15.13 | 15.13 | 15.08 | 15.08 | 23,308 | +0.00(+0.03%) |
May 10, 2024 | 15.10 | 15.10 | 15.07 | 15.07 | 38,310 | +0.01(+0.07%) |
May 09, 2024 | 15.11 | 15.12 | 15.06 | 15.06 | 31,142 | -0.02(-0.17%) |
May 08, 2024 | 15.12 | 15.14 | 15.08 | 15.09 | 26,171 | -0.01(-0.07%) |
May 07, 2024 | 15.19 | 15.19 | 15.10 | 15.10 | 29,955 | -0.06(-0.39%) |
May 06, 2024 | 15.15 | 15.21 | 15.11 | 15.16 | 39,738 | +0.03(+0.20%) |
May 03, 2024 | 14.96 | 15.13 | 14.90 | 15.13 | 65,991 | +0.32(+2.15%) |
May 02, 2024 | 14.95 | 15.01 | 14.74 | 14.81 | 129,469 | -0.10(-0.67%) |
May 01, 2024 | 14.82 | 14.94 | 14.76 | 14.91 | 33,835 | +0.12(+0.81%) |
Apr 30, 2024 | 14.81 | 14.88 | 14.77 | 14.79 | 38,875 | -0.01(-0.03%) |
Apr 29, 2024 | 14.83 | 14.86 | 14.79 | 14.80 | 29,892 | -0.03(-0.23%) |
Apr 26, 2024 | 14.81 | 14.86 | 14.75 | 14.83 | 39,600 | +0.07(+0.47%) |
Apr 25, 2024 | 14.71 | 14.77 | 14.62 | 14.76 | 59,286 | +0.00(+0.00%) |
Apr 24, 2024 | 14.82 | 14.82 | 14.71 | 14.76 | 43,483 | -0.01(-0.07%) |
Apr 23, 2024 | 14.69 | 14.79 | 14.68 | 14.77 | 47,368 | +0.07(+0.47%) |
Apr 22, 2024 | 14.62 | 14.71 | 14.62 | 14.70 | 58,642 | +0.09(+0.61%) |
Apr 19, 2024 | 14.69 | 14.70 | 14.61 | 14.61 | 33,292 | -0.09(-0.61%) |
Apr 18, 2024 | 14.54 | 14.71 | 14.54 | 14.70 | 95,814 | +0.16(+1.09%) |
Apr 17, 2024 | 14.48 | 14.55 | 14.38 | 14.54 | 181,970 | +0.11(+0.76%) |
Apr 16, 2024 | 14.36 | 14.48 | 14.30 | 14.43 | 62,894 | +0.01(+0.07%) |
Apr 15, 2024 | 14.54 | 14.60 | 14.34 | 14.42 | 81,044 | -0.12(-0.81%) |
Apr 12, 2024 | 14.67 | 14.72 | 14.51 | 14.54 | 85,070 | -0.13(-0.87%) |
Apr 11, 2024 | 14.84 | 14.84 | 14.64 | 14.67 | 108,588 | -0.14(-0.93%) |
Apr 10, 2024 | 14.86 | 14.94 | 14.79 | 14.81 | 61,342 | -0.11(-0.73%) |
Apr 09, 2024 | 15.02 | 15.04 | 14.90 | 14.92 | 39,056 | -0.10(-0.66%) |
Apr 08, 2024 | 15.03 | 15.03 | 14.98 | 15.02 | 32,184 | +0.02(+0.13%) |
Apr 05, 2024 | 15.06 | 15.08 | 14.98 | 15.00 | 38,164 | -0.08(-0.52%) |
Apr 04, 2024 | 15.06 | 15.09 | 15.06 | 15.08 | 43,248 | +0.02(+0.13%) |
Apr 03, 2024 | 15.07 | 15.08 | 15.05 | 15.06 | 37,577 | -0.01(-0.07%) |
Apr 02, 2024 | 15.11 | 15.11 | 15.07 | 15.07 | 57,646 | -0.06(-0.39%) |