Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.09 | 16.09 | 15.84 | 15.98 | 2,205 | -0.01(-0.06%) |
May 16, 2024 | 15.94 | 16.10 | 15.95 | 15.99 | 5,282 | -0.18(-1.11%) |
May 15, 2024 | 15.79 | 16.18 | 15.79 | 16.17 | 14,155 | +0.20(+1.25%) |
May 14, 2024 | 16.01 | 16.04 | 15.91 | 15.97 | 4,102 | +0.07(+0.42%) |
May 13, 2024 | 15.94 | 15.94 | 15.84 | 15.90 | 15,200 | -0.06(-0.37%) |
May 10, 2024 | 15.94 | 15.97 | 15.85 | 15.96 | 21,791 | +0.01(+0.06%) |
May 09, 2024 | 15.78 | 15.95 | 15.78 | 15.95 | 2,957 | +0.03(+0.19%) |
May 08, 2024 | 15.94 | 15.94 | 15.80 | 15.92 | 4,119 | +0.01(+0.06%) |
May 07, 2024 | 15.65 | 15.94 | 15.65 | 15.91 | 32,693 | +0.28(+1.77%) |
May 06, 2024 | 15.53 | 15.69 | 15.50 | 15.64 | 25,017 | +0.19(+1.23%) |
May 03, 2024 | 15.43 | 15.50 | 15.42 | 15.45 | 9,489 | +0.07(+0.45%) |
May 02, 2024 | 15.34 | 15.47 | 15.30 | 15.38 | 9,339 | +0.02(+0.13%) |
May 01, 2024 | 15.40 | 15.44 | 15.35 | 15.36 | 4,557 | +0.06(+0.39%) |
Apr 30, 2024 | 15.43 | 15.43 | 15.26 | 15.30 | 14,293 | -0.07(-0.45%) |
Apr 29, 2024 | 15.31 | 15.39 | 15.31 | 15.37 | 14,192 | +0.04(+0.26%) |
Apr 26, 2024 | 15.49 | 15.49 | 15.28 | 15.33 | 12,545 | +0.05(+0.33%) |
Apr 25, 2024 | 15.32 | 15.34 | 15.27 | 15.28 | 4,957 | -0.08(-0.52%) |
Apr 24, 2024 | 15.43 | 15.53 | 15.35 | 15.36 | 9,300 | -0.00(-0.01%) |
Apr 23, 2024 | 15.34 | 15.39 | 15.34 | 15.36 | 14,927 | +0.09(+0.59%) |
Apr 22, 2024 | 15.30 | 15.33 | 15.15 | 15.27 | 7,881 | -0.06(-0.39%) |
Apr 19, 2024 | 15.30 | 15.40 | 15.30 | 15.33 | 10,666 | +0.00(+0.00%) |
Apr 18, 2024 | 15.33 | 15.43 | 15.30 | 15.33 | 19,083 | -0.05(-0.32%) |
Apr 17, 2024 | 15.33 | 15.41 | 15.31 | 15.38 | 14,175 | +0.08(+0.52%) |
Apr 16, 2024 | 15.19 | 15.42 | 15.19 | 15.30 | 17,554 | +0.07(+0.46%) |
Apr 15, 2024 | 15.53 | 15.53 | 15.20 | 15.23 | 13,769 | -0.26(-1.67%) |
Apr 12, 2024 | 15.56 | 15.61 | 15.41 | 15.49 | 22,279 | -0.02(-0.15%) |
Apr 11, 2024 | 15.50 | 15.63 | 15.46 | 15.51 | 15,087 | +0.04(+0.26%) |
Apr 10, 2024 | 15.67 | 15.81 | 15.37 | 15.47 | 20,516 | -0.25(-1.57%) |
Apr 09, 2024 | 15.81 | 15.81 | 15.69 | 15.72 | 6,034 | +0.02(+0.13%) |
Apr 08, 2024 | 15.62 | 15.71 | 15.59 | 15.70 | 18,094 | +0.08(+0.51%) |
Apr 05, 2024 | 15.71 | 15.71 | 15.57 | 15.62 | 15,458 | -0.08(-0.53%) |
Apr 04, 2024 | 15.74 | 15.77 | 15.68 | 15.70 | 11,181 | +0.00(+0.03%) |
Apr 03, 2024 | 15.71 | 15.81 | 15.66 | 15.70 | 34,551 | -0.09(-0.55%) |
Apr 02, 2024 | 15.81 | 15.83 | 15.76 | 15.78 | 31,636 | -0.00(-0.01%) |
Apr 01, 2024 | 15.90 | 15.93 | 15.62 | 15.79 | 34,767 | -0.12(-0.75%) |
Mar 28, 2024 | 15.89 | 15.90 | 15.76 | 15.90 | 23,516 | +0.06(+0.37%) |
Mar 27, 2024 | 15.85 | 15.85 | 15.78 | 15.85 | 11,589 | +0.06(+0.38%) |
Mar 26, 2024 | 15.89 | 15.89 | 15.72 | 15.79 | 16,486 | -0.04(-0.25%) |
Mar 25, 2024 | 15.87 | 15.87 | 15.77 | 15.83 | 17,020 | -0.05(-0.31%) |
Mar 22, 2024 | 15.93 | 15.93 | 15.83 | 15.87 | 14,603 | -0.04(-0.25%) |
Mar 21, 2024 | 15.90 | 15.91 | 15.87 | 15.91 | 12,277 | -0.03(-0.19%) |
Mar 20, 2024 | 16.00 | 16.00 | 15.85 | 15.94 | 21,027 | -0.02(-0.12%) |
Mar 19, 2024 | 16.22 | 16.29 | 15.96 | 15.96 | 17,559 | -0.15(-0.93%) |
Mar 18, 2024 | 16.20 | 16.30 | 16.00 | 16.11 | 17,865 | -0.19(-1.14%) |
Mar 15, 2024 | 16.16 | 16.30 | 16.07 | 16.30 | 7,170 | +0.30(+1.85%) |
Mar 14, 2024 | 16.08 | 16.18 | 16.00 | 16.00 | 7,898 | -0.10(-0.64%) |
Mar 13, 2024 | 16.04 | 16.14 | 16.04 | 16.11 | 4,855 | +0.05(+0.31%) |
Mar 12, 2024 | 15.96 | 16.11 | 15.96 | 16.06 | 5,261 | +0.05(+0.31%) |
Mar 11, 2024 | 15.89 | 16.08 | 15.89 | 16.01 | 6,140 | +0.04(+0.26%) |
Mar 08, 2024 | 15.96 | 15.97 | 15.82 | 15.97 | 24,467 | -0.06(-0.35%) |
Mar 07, 2024 | 16.10 | 16.10 | 16.01 | 16.02 | 6,111 | +0.03(+0.22%) |
Mar 06, 2024 | 15.99 | 15.99 | 15.96 | 15.99 | 5,153 | -0.05(-0.31%) |
Mar 05, 2024 | 15.98 | 16.06 | 15.86 | 16.04 | 8,957 | +0.27(+1.72%) |
Mar 04, 2024 | 16.09 | 16.10 | 15.66 | 15.77 | 30,983 | -0.10(-0.60%) |