Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.75 | 15.81 | 15.47 | 15.56 | 112,305 | -0.08(-0.51%) |
May 23, 2024 | 16.12 | 16.12 | 15.55 | 15.64 | 160,826 | -0.45(-2.80%) |
May 22, 2024 | 16.22 | 16.30 | 16.00 | 16.09 | 104,663 | -0.21(-1.29%) |
May 21, 2024 | 16.23 | 16.37 | 16.22 | 16.30 | 111,395 | +0.10(+0.62%) |
May 20, 2024 | 16.65 | 16.66 | 16.19 | 16.20 | 170,282 | -0.45(-2.70%) |
May 17, 2024 | 16.70 | 16.85 | 16.59 | 16.65 | 112,842 | +0.04(+0.24%) |
May 16, 2024 | 16.43 | 16.75 | 16.39 | 16.61 | 167,262 | +0.08(+0.48%) |
May 15, 2024 | 16.44 | 16.61 | 16.35 | 16.53 | 126,047 | +0.17(+1.04%) |
May 14, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 142,021 | +0.18(+1.11%) |
May 13, 2024 | 16.29 | 16.39 | 16.18 | 16.18 | 97,946 | +0.04(+0.25%) |
May 10, 2024 | 16.28 | 16.28 | 16.03 | 16.14 | 105,057 | -0.12(-0.74%) |
May 09, 2024 | 16.23 | 16.33 | 15.55 | 16.26 | 338,984 | +0.04(+0.25%) |
May 08, 2024 | 15.76 | 16.25 | 15.58 | 16.22 | 182,153 | +0.24(+1.50%) |
May 07, 2024 | 16.04 | 16.21 | 15.95 | 15.98 | 121,268 | +0.01(+0.06%) |
May 06, 2024 | 15.82 | 16.09 | 15.79 | 15.97 | 131,457 | +0.17(+1.08%) |
May 03, 2024 | 15.85 | 16.00 | 15.73 | 15.80 | 145,880 | +0.15(+0.96%) |
May 02, 2024 | 15.57 | 15.72 | 15.49 | 15.65 | 178,887 | +0.20(+1.27%) |
May 01, 2024 | 15.16 | 15.71 | 15.16 | 15.45 | 231,369 | +0.39(+2.61%) |
Apr 30, 2024 | 15.24 | 15.29 | 15.06 | 15.06 | 197,963 | -0.27(-1.73%) |
Apr 29, 2024 | 15.69 | 15.69 | 15.33 | 15.33 | 300,360 | -0.25(-1.58%) |
Apr 26, 2024 | 15.40 | 15.77 | 15.40 | 15.57 | 464,733 | +0.19(+1.22%) |
Apr 25, 2024 | 15.55 | 15.56 | 15.06 | 15.38 | 329,883 | +0.48(+3.24%) |
Apr 24, 2024 | 14.32 | 15.00 | 14.32 | 14.90 | 300,305 | -0.49(-3.20%) |
Apr 23, 2024 | 14.94 | 15.45 | 14.80 | 15.39 | 140,155 | +0.42(+2.83%) |
Apr 22, 2024 | 14.98 | 15.12 | 14.93 | 14.97 | 174,274 | +0.00(+0.00%) |
Apr 19, 2024 | 14.30 | 14.98 | 14.26 | 14.97 | 257,205 | +0.60(+4.18%) |
Apr 18, 2024 | 14.25 | 14.48 | 14.25 | 14.37 | 152,471 | +0.10(+0.69%) |
Apr 17, 2024 | 14.35 | 14.55 | 14.24 | 14.27 | 183,562 | +0.02(+0.14%) |
Apr 16, 2024 | 14.44 | 14.44 | 14.22 | 14.25 | 127,055 | -0.30(-2.03%) |
Apr 15, 2024 | 14.67 | 14.78 | 14.37 | 14.55 | 261,960 | -0.05(-0.34%) |
Apr 12, 2024 | 14.49 | 14.67 | 14.47 | 14.60 | 181,509 | -0.03(-0.20%) |
Apr 11, 2024 | 14.64 | 14.66 | 14.41 | 14.63 | 172,005 | +0.06(+0.41%) |
Apr 10, 2024 | 15.03 | 15.21 | 14.38 | 14.57 | 318,513 | -0.76(-4.95%) |
Apr 09, 2024 | 15.23 | 15.41 | 15.20 | 15.33 | 165,296 | +0.13(+0.84%) |
Apr 08, 2024 | 14.95 | 15.31 | 14.95 | 15.20 | 158,275 | +0.27(+1.78%) |
Apr 05, 2024 | 14.94 | 15.03 | 14.83 | 14.93 | 116,397 | -0.01(-0.07%) |
Apr 04, 2024 | 15.22 | 15.34 | 14.87 | 14.94 | 173,447 | -0.12(-0.78%) |
Apr 03, 2024 | 15.01 | 15.19 | 15.00 | 15.06 | 374,329 | -0.02(-0.13%) |
Apr 02, 2024 | 15.01 | 15.21 | 14.86 | 15.08 | 254,313 | -0.17(-1.10%) |