Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 15.27 | 15.31 | 15.20 | 15.25 | 66,913 | -0.01(-0.04%) |
May 13, 2024 | 15.21 | 15.28 | 15.19 | 15.26 | 56,984 | +0.05(+0.33%) |
May 10, 2024 | 15.20 | 15.27 | 15.18 | 15.21 | 50,033 | -0.02(-0.13%) |
May 09, 2024 | 15.29 | 15.29 | 15.13 | 15.23 | 103,686 | -0.04(-0.26%) |
May 08, 2024 | 15.22 | 15.28 | 15.21 | 15.27 | 60,151 | +0.03(+0.19%) |
May 07, 2024 | 15.26 | 15.33 | 15.22 | 15.24 | 133,381 | -0.07(-0.45%) |
May 06, 2024 | 15.32 | 15.36 | 15.28 | 15.31 | 122,159 | -0.01(-0.06%) |
May 03, 2024 | 15.34 | 15.38 | 15.29 | 15.32 | 114,164 | +0.03(+0.19%) |
May 02, 2024 | 15.25 | 15.37 | 15.24 | 15.29 | 263,586 | +0.03(+0.21%) |
May 01, 2024 | 15.16 | 15.28 | 15.16 | 15.25 | 64,495 | +0.08(+0.51%) |
Apr 30, 2024 | 15.20 | 15.27 | 15.17 | 15.18 | 94,181 | -0.01(-0.07%) |
Apr 29, 2024 | 15.25 | 15.27 | 15.14 | 15.19 | 52,669 | -0.10(-0.65%) |
Apr 26, 2024 | 15.13 | 15.29 | 15.13 | 15.29 | 51,128 | +0.19(+1.25%) |
Apr 25, 2024 | 15.13 | 15.15 | 15.07 | 15.10 | 48,312 | -0.13(-0.88%) |
Apr 24, 2024 | 15.24 | 15.29 | 15.19 | 15.23 | 80,488 | -0.01(-0.10%) |
Apr 23, 2024 | 15.15 | 15.29 | 15.12 | 15.25 | 42,972 | +0.10(+0.65%) |
Apr 22, 2024 | 15.04 | 15.17 | 15.01 | 15.15 | 45,500 | +0.14(+0.93%) |
Apr 19, 2024 | 15.04 | 15.08 | 15.00 | 15.01 | 50,600 | -0.02(-0.13%) |
Apr 18, 2024 | 15.11 | 15.11 | 15.01 | 15.03 | 41,980 | -0.02(-0.13%) |
Apr 17, 2024 | 14.88 | 15.06 | 14.82 | 15.05 | 82,105 | +0.23(+1.54%) |
Apr 16, 2024 | 14.95 | 14.97 | 14.81 | 14.82 | 141,265 | -0.20(-1.32%) |
Apr 15, 2024 | 15.23 | 15.26 | 14.99 | 15.02 | 129,189 | -0.21(-1.37%) |
Apr 12, 2024 | 15.32 | 15.38 | 15.23 | 15.23 | 64,735 | -0.09(-0.56%) |
Apr 11, 2024 | 15.30 | 15.33 | 15.17 | 15.31 | 104,983 | +0.04(+0.26%) |
Apr 10, 2024 | 15.37 | 15.37 | 15.23 | 15.27 | 85,586 | -0.20(-1.27%) |
Apr 09, 2024 | 15.33 | 15.47 | 15.33 | 15.47 | 67,085 | +0.12(+0.77%) |
Apr 08, 2024 | 15.25 | 15.38 | 15.22 | 15.35 | 63,150 | +0.15(+0.97%) |
Apr 05, 2024 | 15.21 | 15.25 | 15.18 | 15.20 | 75,391 | -0.01(-0.06%) |
Apr 04, 2024 | 15.35 | 15.39 | 15.20 | 15.21 | 117,932 | -0.12(-0.77%) |
Apr 03, 2024 | 15.34 | 15.41 | 15.33 | 15.33 | 142,115 | -0.09(-0.57%) |
Apr 02, 2024 | 15.45 | 15.46 | 15.31 | 15.42 | 95,282 | -0.07(-0.44%) |
Apr 01, 2024 | 15.66 | 15.70 | 15.47 | 15.49 | 162,042 | -0.14(-0.88%) |
Mar 28, 2024 | 15.67 | 15.73 | 15.63 | 15.63 | 131,120 | +0.00(+0.00%) |
Mar 27, 2024 | 15.65 | 15.65 | 15.60 | 15.63 | 91,733 | +0.03(+0.19%) |
Mar 26, 2024 | 15.58 | 15.64 | 15.57 | 15.60 | 72,286 | +0.02(+0.13%) |
Mar 25, 2024 | 15.52 | 15.60 | 15.50 | 15.58 | 97,225 | +0.09(+0.57%) |
Mar 22, 2024 | 15.49 | 15.51 | 15.45 | 15.49 | 98,450 | +0.04(+0.26%) |
Mar 21, 2024 | 15.46 | 15.49 | 15.44 | 15.45 | 92,919 | +0.01(+0.06%) |
Mar 20, 2024 | 15.38 | 15.46 | 15.36 | 15.44 | 68,963 | +0.05(+0.32%) |
Mar 19, 2024 | 15.32 | 15.42 | 15.32 | 15.39 | 91,795 | +0.05(+0.32%) |
Mar 18, 2024 | 15.46 | 15.47 | 15.33 | 15.34 | 81,045 | -0.08(-0.51%) |
Mar 15, 2024 | 15.42 | 15.47 | 15.36 | 15.42 | 101,082 | +0.04(+0.26%) |
Mar 14, 2024 | 15.43 | 15.53 | 15.35 | 15.38 | 104,965 | -0.05(-0.30%) |
Mar 13, 2024 | 15.45 | 15.59 | 15.43 | 15.43 | 149,863 | -0.02(-0.13%) |
Mar 12, 2024 | 15.32 | 15.45 | 15.31 | 15.45 | 73,167 | +0.12(+0.76%) |
Mar 11, 2024 | 15.27 | 15.33 | 15.23 | 15.33 | 72,846 | +0.09(+0.58%) |
Mar 08, 2024 | 15.23 | 15.28 | 15.23 | 15.24 | 62,532 | +0.01(+0.06%) |
Mar 07, 2024 | 15.20 | 15.24 | 15.17 | 15.23 | 64,565 | +0.06(+0.39%) |
Mar 06, 2024 | 15.14 | 15.22 | 15.11 | 15.17 | 50,400 | +0.03(+0.19%) |
Mar 05, 2024 | 15.18 | 15.21 | 15.12 | 15.14 | 97,290 | -0.04(-0.26%) |
Mar 04, 2024 | 15.13 | 15.22 | 15.13 | 15.18 | 94,715 | -0.02(-0.13%) |