Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.99 | 16.05 | 15.90 | 16.03 | 411,584 | +0.12(+0.75%) |
May 22, 2024 | 16.23 | 16.24 | 15.86 | 15.91 | 691,987 | -0.33(-2.03%) |
May 21, 2024 | 16.36 | 16.39 | 16.17 | 16.24 | 374,034 | -0.16(-0.98%) |
May 20, 2024 | 16.46 | 16.48 | 16.33 | 16.40 | 239,027 | -0.03(-0.18%) |
May 17, 2024 | 16.38 | 16.46 | 16.34 | 16.43 | 233,530 | +0.12(+0.74%) |
May 16, 2024 | 16.50 | 16.52 | 16.31 | 16.31 | 280,936 | -0.19(-1.15%) |
May 15, 2024 | 16.64 | 16.69 | 16.38 | 16.50 | 420,810 | -0.08(-0.48%) |
May 14, 2024 | 16.54 | 16.67 | 16.46 | 16.58 | 283,557 | +0.12(+0.73%) |
May 13, 2024 | 16.68 | 16.71 | 16.46 | 16.46 | 254,179 | -0.22(-1.32%) |
May 10, 2024 | 16.70 | 16.75 | 16.66 | 16.68 | 186,633 | +0.06(+0.36%) |
May 09, 2024 | 16.59 | 16.70 | 16.52 | 16.62 | 372,612 | +0.07(+0.42%) |
May 08, 2024 | 16.58 | 16.66 | 16.46 | 16.55 | 323,168 | +0.00(+0.00%) |
May 07, 2024 | 16.90 | 16.90 | 16.35 | 16.55 | 480,639 | -0.25(-1.49%) |
May 06, 2024 | 16.72 | 16.88 | 16.69 | 16.80 | 337,512 | +0.19(+1.14%) |
May 03, 2024 | 16.85 | 16.90 | 16.60 | 16.61 | 271,475 | -0.10(-0.60%) |
May 02, 2024 | 16.93 | 16.94 | 16.68 | 16.71 | 434,644 | -0.15(-0.89%) |
May 01, 2024 | 16.67 | 16.91 | 16.65 | 16.86 | 311,075 | +0.23(+1.38%) |
Apr 30, 2024 | 16.48 | 16.65 | 16.48 | 16.63 | 361,549 | +0.10(+0.60%) |
Apr 29, 2024 | 16.47 | 16.66 | 16.46 | 16.53 | 272,936 | +0.06(+0.36%) |
Apr 26, 2024 | 16.38 | 16.60 | 16.32 | 16.47 | 451,154 | +0.13(+0.80%) |
Apr 25, 2024 | 16.26 | 16.43 | 16.07 | 16.34 | 930,676 | +0.02(+0.12%) |
Apr 24, 2024 | 16.28 | 16.34 | 16.19 | 16.32 | 222,226 | +0.09(+0.55%) |
Apr 23, 2024 | 16.10 | 16.28 | 16.05 | 16.23 | 374,610 | +0.18(+1.12%) |
Apr 22, 2024 | 15.80 | 16.09 | 15.72 | 16.05 | 336,455 | +0.29(+1.84%) |
Apr 19, 2024 | 15.66 | 15.79 | 15.62 | 15.76 | 232,141 | +0.09(+0.57%) |
Apr 18, 2024 | 15.74 | 15.75 | 15.57 | 15.67 | 188,369 | +0.02(+0.13%) |
Apr 17, 2024 | 15.66 | 15.70 | 15.54 | 15.65 | 208,403 | +0.03(+0.19%) |
Apr 16, 2024 | 15.56 | 15.65 | 15.48 | 15.62 | 320,889 | +0.04(+0.26%) |
Apr 15, 2024 | 15.78 | 15.88 | 15.57 | 15.58 | 283,949 | -0.13(-0.83%) |
Apr 12, 2024 | 15.73 | 15.79 | 15.61 | 15.71 | 493,210 | -0.05(-0.32%) |
Apr 11, 2024 | 15.72 | 15.78 | 15.60 | 15.76 | 192,361 | +0.02(+0.13%) |
Apr 10, 2024 | 15.57 | 15.75 | 15.57 | 15.74 | 289,391 | +0.07(+0.45%) |
Apr 09, 2024 | 15.73 | 15.73 | 15.59 | 15.67 | 175,945 | +0.01(+0.06%) |
Apr 08, 2024 | 15.72 | 15.75 | 15.58 | 15.66 | 280,146 | -0.06(-0.38%) |
Apr 05, 2024 | 15.60 | 15.72 | 15.54 | 15.72 | 205,218 | +0.17(+1.09%) |
Apr 04, 2024 | 15.84 | 15.84 | 15.55 | 15.55 | 273,180 | -0.18(-1.14%) |
Apr 03, 2024 | 15.63 | 15.75 | 15.55 | 15.73 | 233,094 | +0.15(+0.96%) |
Apr 02, 2024 | 15.53 | 15.63 | 15.53 | 15.58 | 213,827 | +0.04(+0.26%) |