Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.65 | 15.65 | 15.45 | 15.45 | 7,092 | -0.01(-0.09%) |
May 23, 2024 | 15.76 | 15.96 | 15.46 | 15.46 | 10,391 | -0.28(-1.79%) |
May 22, 2024 | 15.82 | 15.82 | 15.71 | 15.75 | 4,484 | -0.13(-0.81%) |
May 21, 2024 | 15.71 | 15.89 | 15.70 | 15.87 | 12,098 | +0.17(+1.07%) |
May 20, 2024 | 15.75 | 15.82 | 15.71 | 15.71 | 9,680 | +0.15(+0.98%) |
May 17, 2024 | 15.69 | 15.69 | 15.55 | 15.55 | 5,553 | -0.02(-0.15%) |
May 16, 2024 | 15.57 | 15.58 | 15.51 | 15.58 | 27,737 | +0.09(+0.58%) |
May 15, 2024 | 15.47 | 15.51 | 15.47 | 15.49 | 5,570 | +0.10(+0.64%) |
May 14, 2024 | 15.49 | 15.49 | 15.35 | 15.39 | 18,096 | -0.03(-0.19%) |
May 13, 2024 | 15.54 | 15.54 | 15.41 | 15.42 | 4,275 | -0.04(-0.26%) |
May 10, 2024 | 15.41 | 15.61 | 15.33 | 15.46 | 10,880 | +0.00(+0.00%) |
May 09, 2024 | 15.18 | 15.46 | 15.18 | 15.46 | 18,627 | +0.23(+1.50%) |
May 08, 2024 | 15.26 | 15.26 | 15.18 | 15.23 | 14,680 | +0.00(+0.00%) |
May 07, 2024 | 15.34 | 15.40 | 15.22 | 15.23 | 8,773 | +0.09(+0.62%) |
May 06, 2024 | 15.10 | 15.20 | 15.10 | 15.13 | 3,352 | +0.04(+0.30%) |
May 03, 2024 | 15.17 | 15.17 | 15.04 | 15.09 | 7,816 | +0.05(+0.33%) |
May 02, 2024 | 14.92 | 15.06 | 14.90 | 15.04 | 6,435 | +0.15(+1.01%) |
May 01, 2024 | 14.90 | 14.95 | 14.83 | 14.89 | 9,908 | -0.03(-0.21%) |
Apr 30, 2024 | 15.10 | 15.10 | 14.90 | 14.92 | 14,064 | -0.18(-1.18%) |
Apr 29, 2024 | 14.95 | 15.11 | 14.95 | 15.10 | 27,060 | +0.05(+0.36%) |
Apr 26, 2024 | 15.07 | 15.26 | 15.03 | 15.04 | 7,736 | -0.01(-0.10%) |
Apr 25, 2024 | 14.97 | 15.06 | 14.97 | 15.06 | 5,321 | +0.01(+0.07%) |
Apr 24, 2024 | 15.07 | 15.07 | 14.97 | 15.05 | 12,805 | +0.01(+0.07%) |
Apr 23, 2024 | 15.01 | 15.07 | 14.98 | 15.04 | 12,906 | +0.04(+0.24%) |
Apr 22, 2024 | 14.86 | 15.03 | 14.86 | 15.00 | 6,918 | +0.10(+0.66%) |
Apr 19, 2024 | 14.82 | 14.91 | 14.82 | 14.91 | 7,009 | +0.24(+1.61%) |
Apr 18, 2024 | 14.67 | 14.72 | 14.59 | 14.67 | 9,534 | +0.03(+0.20%) |
Apr 17, 2024 | 14.54 | 14.67 | 14.54 | 14.64 | 5,872 | +0.10(+0.70%) |
Apr 16, 2024 | 14.65 | 14.65 | 14.50 | 14.54 | 21,848 | -0.15(-1.03%) |
Apr 15, 2024 | 14.80 | 15.01 | 14.63 | 14.69 | 12,695 | -0.16(-1.06%) |
Apr 12, 2024 | 15.03 | 15.03 | 14.84 | 14.85 | 4,976 | -0.21(-1.38%) |
Apr 11, 2024 | 15.08 | 15.10 | 15.03 | 15.05 | 5,057 | -0.11(-0.72%) |
Apr 10, 2024 | 15.17 | 15.56 | 15.08 | 15.16 | 6,033 | -0.15(-0.97%) |
Apr 09, 2024 | 15.49 | 15.49 | 15.29 | 15.31 | 5,332 | -0.07(-0.45%) |
Apr 08, 2024 | 15.38 | 15.42 | 15.32 | 15.38 | 5,041 | +0.00(+0.00%) |
Apr 05, 2024 | 15.42 | 15.44 | 15.31 | 15.38 | 7,589 | -0.09(-0.57%) |
Apr 04, 2024 | 15.42 | 15.59 | 15.42 | 15.47 | 9,162 | +0.01(+0.06%) |
Apr 03, 2024 | 15.47 | 15.47 | 15.44 | 15.46 | 4,149 | +0.05(+0.32%) |
Apr 02, 2024 | 15.34 | 15.41 | 15.08 | 15.41 | 6,787 | +0.04(+0.26%) |