Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 15.53 | 15.68 | 15.44 | 15.44 | 17,623 | -0.07(-0.45%) |
Jun 04, 2024 | 15.60 | 15.90 | 15.49 | 15.51 | 15,494 | -0.09(-0.58%) |
Jun 03, 2024 | 16.05 | 16.14 | 15.38 | 15.60 | 52,936 | -0.49(-3.05%) |
May 31, 2024 | 15.40 | 16.19 | 15.28 | 16.09 | 74,645 | +0.79(+5.16%) |
May 30, 2024 | 15.31 | 15.50 | 15.10 | 15.30 | 23,045 | -0.01(-0.07%) |
May 29, 2024 | 15.27 | 15.48 | 15.09 | 15.31 | 24,693 | -0.09(-0.58%) |
May 28, 2024 | 15.60 | 15.60 | 15.25 | 15.40 | 14,402 | -0.23(-1.47%) |
May 24, 2024 | 15.50 | 15.74 | 15.50 | 15.63 | 17,513 | +0.12(+0.77%) |
May 23, 2024 | 16.00 | 16.00 | 15.26 | 15.51 | 33,787 | -0.50(-3.12%) |
May 22, 2024 | 16.37 | 16.40 | 16.01 | 16.01 | 17,287 | -0.30(-1.84%) |
May 21, 2024 | 16.44 | 16.47 | 16.31 | 16.31 | 9,754 | -0.18(-1.09%) |
May 20, 2024 | 16.53 | 16.65 | 16.42 | 16.49 | 7,233 | -0.13(-0.78%) |
May 17, 2024 | 16.45 | 16.62 | 16.25 | 16.62 | 10,446 | +0.21(+1.28%) |
May 16, 2024 | 16.30 | 16.41 | 16.25 | 16.41 | 6,943 | +0.03(+0.18%) |
May 15, 2024 | 16.03 | 16.39 | 16.03 | 16.38 | 11,237 | +0.46(+2.89%) |
May 14, 2024 | 16.06 | 16.10 | 15.92 | 15.92 | 11,494 | -0.18(-1.12%) |
May 13, 2024 | 16.07 | 16.14 | 15.92 | 16.10 | 4,740 | +0.03(+0.19%) |
May 10, 2024 | 15.99 | 16.16 | 15.90 | 16.07 | 10,761 | +0.20(+1.26%) |
May 09, 2024 | 15.90 | 15.90 | 15.75 | 15.87 | 19,006 | +0.01(+0.06%) |
May 08, 2024 | 16.10 | 16.15 | 15.86 | 15.86 | 12,903 | -0.35(-2.16%) |
May 07, 2024 | 16.30 | 16.30 | 16.06 | 16.21 | 25,494 | -0.09(-0.55%) |
May 06, 2024 | 16.25 | 16.39 | 16.15 | 16.30 | 18,518 | +0.03(+0.18%) |
May 03, 2024 | 16.21 | 16.27 | 16.01 | 16.27 | 16,337 | +0.16(+0.99%) |
May 02, 2024 | 15.90 | 16.14 | 15.80 | 16.11 | 21,631 | +0.17(+1.07%) |
May 01, 2024 | 15.70 | 15.94 | 15.60 | 15.94 | 15,063 | +0.44(+2.84%) |
Apr 30, 2024 | 15.80 | 15.84 | 15.50 | 15.50 | 27,381 | -0.12(-0.74%) |
Apr 29, 2024 | 15.71 | 15.80 | 15.62 | 15.62 | 4,346 | -0.02(-0.10%) |
Apr 26, 2024 | 15.77 | 15.95 | 15.61 | 15.63 | 7,812 | -0.18(-1.14%) |
Apr 25, 2024 | 15.80 | 15.81 | 15.58 | 15.81 | 15,018 | +0.00(+0.00%) |
Apr 24, 2024 | 15.95 | 15.95 | 15.73 | 15.81 | 6,457 | -0.10(-0.63%) |
Apr 23, 2024 | 15.65 | 15.97 | 15.65 | 15.91 | 8,215 | +0.28(+1.79%) |
Apr 22, 2024 | 15.46 | 15.63 | 15.45 | 15.63 | 7,815 | +0.22(+1.43%) |
Apr 19, 2024 | 15.34 | 15.41 | 15.20 | 15.41 | 5,349 | +0.09(+0.59%) |
Apr 18, 2024 | 15.44 | 15.44 | 15.15 | 15.32 | 18,500 | -0.24(-1.54%) |
Apr 17, 2024 | 15.30 | 15.65 | 15.21 | 15.56 | 7,381 | +0.26(+1.70%) |
Apr 16, 2024 | 15.02 | 15.37 | 15.00 | 15.30 | 18,066 | +0.28(+1.86%) |
Apr 15, 2024 | 15.57 | 15.70 | 14.87 | 15.02 | 40,777 | -0.42(-2.71%) |
Apr 12, 2024 | 15.38 | 15.59 | 15.38 | 15.44 | 6,174 | +0.03(+0.18%) |
Apr 11, 2024 | 15.41 | 15.54 | 15.32 | 15.41 | 22,479 | -0.04(-0.26%) |
Apr 10, 2024 | 15.65 | 15.65 | 15.41 | 15.45 | 27,959 | -0.20(-1.28%) |
Apr 09, 2024 | 15.74 | 15.74 | 15.61 | 15.65 | 10,049 | -0.03(-0.19%) |
Apr 08, 2024 | 15.77 | 15.85 | 15.61 | 15.68 | 15,627 | -0.13(-0.82%) |
Apr 05, 2024 | 15.90 | 15.93 | 15.80 | 15.81 | 20,927 | -0.17(-1.06%) |
Apr 04, 2024 | 15.71 | 16.11 | 15.71 | 15.98 | 21,576 | +0.27(+1.72%) |
Apr 03, 2024 | 15.75 | 15.85 | 15.61 | 15.71 | 17,314 | -0.02(-0.13%) |
Apr 02, 2024 | 15.88 | 15.90 | 15.65 | 15.73 | 14,601 | -0.19(-1.19%) |