Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 16.77 | 16.77 | 16.60 | 16.69 | 56,633 | -0.03(-0.18%) |
May 24, 2024 | 16.72 | 17.00 | 16.61 | 16.72 | 96,706 | +0.03(+0.18%) |
May 23, 2024 | 16.73 | 16.73 | 16.36 | 16.69 | 93,942 | +0.09(+0.54%) |
May 22, 2024 | 16.77 | 16.77 | 16.59 | 16.60 | 50,009 | -0.10(-0.60%) |
May 21, 2024 | 16.64 | 16.71 | 16.54 | 16.70 | 27,010 | +0.09(+0.54%) |
May 20, 2024 | 16.39 | 16.62 | 16.39 | 16.61 | 48,034 | +0.19(+1.16%) |
May 17, 2024 | 16.49 | 16.51 | 16.40 | 16.42 | 18,338 | -0.04(-0.24%) |
May 16, 2024 | 16.47 | 16.49 | 16.39 | 16.46 | 30,191 | +0.01(+0.06%) |
May 15, 2024 | 16.34 | 16.46 | 16.33 | 16.45 | 45,056 | +0.23(+1.42%) |
May 14, 2024 | 16.03 | 16.24 | 16.03 | 16.22 | 41,034 | +0.16(+1.00%) |
May 13, 2024 | 16.21 | 16.21 | 16.06 | 16.06 | 32,884 | -0.09(-0.56%) |
May 10, 2024 | 16.22 | 16.28 | 16.15 | 16.15 | 17,167 | -0.05(-0.28%) |
May 09, 2024 | 16.01 | 16.31 | 15.98 | 16.20 | 48,052 | +0.25(+1.56%) |
May 08, 2024 | 15.96 | 16.02 | 15.93 | 15.95 | 20,058 | -0.04(-0.25%) |
May 07, 2024 | 16.00 | 16.05 | 15.96 | 15.99 | 21,274 | +0.08(+0.50%) |
May 06, 2024 | 16.07 | 16.08 | 15.87 | 15.91 | 49,281 | -0.04(-0.25%) |
May 03, 2024 | 15.80 | 15.96 | 15.79 | 15.95 | 60,576 | +0.29(+1.84%) |
May 02, 2024 | 15.59 | 15.66 | 15.55 | 15.66 | 72,120 | +0.19(+1.22%) |
May 01, 2024 | 15.41 | 15.59 | 15.41 | 15.47 | 60,871 | +0.03(+0.19%) |
Apr 30, 2024 | 15.45 | 15.59 | 15.44 | 15.44 | 97,258 | -0.07(-0.45%) |
Apr 29, 2024 | 15.53 | 15.56 | 15.49 | 15.51 | 31,200 | +0.05(+0.32%) |
Apr 26, 2024 | 15.30 | 15.49 | 15.30 | 15.46 | 29,676 | +0.24(+1.57%) |
Apr 25, 2024 | 15.09 | 15.30 | 15.08 | 15.22 | 21,029 | -0.05(-0.33%) |
Apr 24, 2024 | 15.30 | 15.31 | 15.20 | 15.27 | 33,583 | +0.02(+0.13%) |
Apr 23, 2024 | 15.10 | 15.28 | 15.09 | 15.25 | 33,295 | +0.24(+1.59%) |
Apr 22, 2024 | 14.91 | 15.08 | 14.88 | 15.01 | 65,119 | +0.21(+1.41%) |
Apr 19, 2024 | 14.85 | 14.92 | 14.74 | 14.80 | 30,690 | -0.05(-0.33%) |
Apr 18, 2024 | 14.90 | 15.01 | 14.84 | 14.85 | 33,288 | -0.03(-0.20%) |
Apr 17, 2024 | 14.96 | 15.01 | 14.86 | 14.88 | 33,518 | +0.03(+0.20%) |
Apr 16, 2024 | 14.91 | 14.97 | 14.85 | 14.85 | 38,062 | -0.08(-0.53%) |
Apr 15, 2024 | 15.23 | 15.29 | 14.90 | 14.93 | 29,278 | -0.19(-1.25%) |
Apr 12, 2024 | 15.42 | 15.42 | 15.11 | 15.12 | 42,257 | -0.40(-2.56%) |
Apr 11, 2024 | 15.53 | 15.57 | 15.43 | 15.52 | 52,371 | +0.03(+0.19%) |
Apr 10, 2024 | 15.67 | 15.67 | 15.43 | 15.49 | 49,173 | -0.22(-1.42%) |
Apr 09, 2024 | 15.79 | 15.81 | 15.70 | 15.71 | 47,737 | -0.02(-0.13%) |
Apr 08, 2024 | 15.74 | 15.77 | 15.70 | 15.73 | 18,052 | +0.08(+0.50%) |
Apr 05, 2024 | 15.61 | 15.75 | 15.57 | 15.65 | 33,900 | +0.07(+0.44%) |
Apr 04, 2024 | 15.88 | 16.11 | 15.57 | 15.59 | 23,019 | -0.17(-1.07%) |
Apr 03, 2024 | 15.77 | 15.90 | 15.71 | 15.75 | 82,751 | +0.03(+0.19%) |
Apr 02, 2024 | 15.80 | 15.80 | 15.70 | 15.72 | 34,513 | -0.26(-1.61%) |