Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.19 | 16.25 | 16.06 | 16.06 | 77,957 | -0.17(-1.05%) |
May 15, 2024 | 15.87 | 16.25 | 15.83 | 16.23 | 150,398 | +0.43(+2.72%) |
May 14, 2024 | 15.79 | 15.82 | 15.75 | 15.80 | 52,046 | +0.08(+0.48%) |
May 13, 2024 | 15.75 | 15.80 | 15.71 | 15.72 | 55,077 | -0.01(-0.06%) |
May 10, 2024 | 15.76 | 15.79 | 15.71 | 15.73 | 46,199 | -0.03(-0.19%) |
May 09, 2024 | 15.82 | 15.90 | 15.71 | 15.76 | 82,870 | -0.13(-0.81%) |
May 08, 2024 | 15.92 | 16.01 | 15.80 | 15.89 | 41,815 | -0.02(-0.13%) |
May 07, 2024 | 16.10 | 16.10 | 15.89 | 15.91 | 36,150 | -0.12(-0.74%) |
May 06, 2024 | 16.21 | 16.21 | 15.95 | 16.03 | 31,213 | -0.05(-0.31%) |
May 03, 2024 | 15.80 | 16.16 | 15.76 | 16.08 | 89,764 | +0.32(+2.01%) |
May 02, 2024 | 15.63 | 15.82 | 15.54 | 15.76 | 96,272 | +0.28(+1.79%) |
May 01, 2024 | 15.58 | 15.67 | 15.47 | 15.49 | 36,302 | -0.04(-0.26%) |
Apr 30, 2024 | 15.62 | 15.62 | 15.48 | 15.53 | 42,469 | +0.02(+0.13%) |
Apr 29, 2024 | 15.48 | 15.53 | 15.42 | 15.51 | 35,146 | +0.05(+0.32%) |
Apr 26, 2024 | 15.51 | 15.72 | 15.45 | 15.46 | 75,266 | -0.05(-0.32%) |
Apr 25, 2024 | 15.45 | 15.58 | 15.42 | 15.51 | 35,379 | -0.02(-0.13%) |
Apr 24, 2024 | 15.53 | 15.61 | 15.39 | 15.53 | 53,998 | -0.04(-0.25%) |
Apr 23, 2024 | 15.58 | 15.66 | 15.54 | 15.57 | 85,518 | +0.01(+0.06%) |
Apr 22, 2024 | 15.63 | 15.72 | 15.54 | 15.56 | 23,530 | +0.00(+0.00%) |
Apr 19, 2024 | 15.76 | 15.76 | 15.56 | 15.56 | 19,286 | -0.08(-0.51%) |
Apr 18, 2024 | 15.62 | 15.80 | 15.59 | 15.63 | 21,271 | +0.05(+0.32%) |
Apr 17, 2024 | 15.68 | 15.83 | 15.59 | 15.59 | 40,389 | +0.01(+0.06%) |
Apr 16, 2024 | 15.58 | 15.63 | 15.49 | 15.58 | 93,058 | -0.03(-0.19%) |
Apr 15, 2024 | 15.76 | 15.76 | 15.51 | 15.61 | 50,158 | -0.06(-0.38%) |
Apr 12, 2024 | 15.97 | 16.02 | 15.64 | 15.66 | 50,146 | -0.19(-1.22%) |
Apr 11, 2024 | 15.89 | 15.98 | 15.72 | 15.86 | 75,376 | -0.14(-0.86%) |
Apr 10, 2024 | 15.85 | 16.00 | 15.75 | 16.00 | 90,276 | +0.12(+0.74%) |
Apr 09, 2024 | 15.94 | 16.00 | 15.86 | 15.88 | 54,786 | -0.05(-0.31%) |
Apr 08, 2024 | 16.00 | 16.09 | 15.93 | 15.93 | 37,351 | -0.11(-0.68%) |
Apr 05, 2024 | 16.04 | 16.05 | 15.97 | 16.03 | 49,833 | -0.04(-0.24%) |
Apr 04, 2024 | 15.94 | 16.07 | 15.94 | 16.07 | 31,125 | +0.19(+1.18%) |
Apr 03, 2024 | 15.96 | 15.96 | 15.82 | 15.89 | 53,488 | -0.09(-0.55%) |
Apr 02, 2024 | 15.81 | 15.98 | 15.76 | 15.98 | 75,471 | +0.17(+1.06%) |
Apr 01, 2024 | 16.00 | 16.00 | 15.78 | 15.81 | 65,700 | -0.19(-1.17%) |
Mar 28, 2024 | 16.24 | 16.31 | 15.97 | 16.00 | 121,354 | -0.15(-0.91%) |
Mar 27, 2024 | 16.22 | 16.24 | 16.09 | 16.14 | 59,079 | +0.03(+0.18%) |
Mar 26, 2024 | 16.15 | 16.22 | 16.08 | 16.11 | 81,985 | -0.04(-0.24%) |
Mar 25, 2024 | 16.26 | 16.26 | 16.14 | 16.15 | 41,990 | -0.03(-0.18%) |
Mar 22, 2024 | 16.39 | 16.45 | 16.16 | 16.18 | 70,330 | -0.04(-0.24%) |
Mar 21, 2024 | 16.21 | 16.24 | 16.16 | 16.22 | 71,896 | +0.06(+0.37%) |
Mar 20, 2024 | 16.32 | 16.32 | 16.14 | 16.16 | 42,603 | -0.04(-0.24%) |
Mar 19, 2024 | 16.17 | 16.24 | 16.09 | 16.20 | 59,154 | +0.11(+0.67%) |
Mar 18, 2024 | 16.44 | 16.48 | 16.07 | 16.09 | 46,257 | -0.25(-1.51%) |
Mar 15, 2024 | 16.49 | 16.49 | 16.34 | 16.34 | 50,978 | -0.15(-0.90%) |
Mar 14, 2024 | 16.62 | 16.62 | 16.42 | 16.49 | 55,741 | -0.09(-0.56%) |
Mar 13, 2024 | 16.64 | 16.69 | 16.55 | 16.58 | 67,954 | -0.14(-0.82%) |
Mar 12, 2024 | 16.46 | 16.75 | 16.36 | 16.72 | 83,408 | +0.21(+1.30%) |
Mar 11, 2024 | 16.56 | 16.56 | 16.37 | 16.50 | 69,084 | -0.01(-0.06%) |
Mar 08, 2024 | 16.58 | 16.60 | 16.36 | 16.51 | 88,731 | +0.02(+0.12%) |
Mar 07, 2024 | 16.48 | 16.54 | 16.43 | 16.49 | 57,363 | +0.06(+0.36%) |
Mar 06, 2024 | 16.14 | 16.58 | 16.12 | 16.43 | 79,404 | +0.24(+1.51%) |
Mar 05, 2024 | 16.09 | 16.20 | 15.96 | 16.19 | 125,564 | +0.14(+0.85%) |
Mar 04, 2024 | 15.89 | 16.05 | 15.81 | 16.05 | 82,345 | +0.17(+1.05%) |