Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 15.50 | 15.51 | 15.50 | 15.51 | 644 | +0.02(+0.10%) |
May 10, 2024 | 15.89 | 15.89 | 15.49 | 15.49 | 1,015 | -0.74(-4.55%) |
May 09, 2024 | 16.08 | 16.37 | 16.08 | 16.23 | 2,435 | +0.12(+0.75%) |
May 08, 2024 | 16.13 | 16.14 | 16.11 | 16.11 | 1,914 | -0.14(-0.84%) |
May 07, 2024 | 16.67 | 16.67 | 16.18 | 16.25 | 915 | -0.48(-2.86%) |
May 06, 2024 | 16.72 | 16.73 | 16.72 | 16.73 | 4,061 | +0.69(+4.31%) |
May 03, 2024 | 16.43 | 16.43 | 16.02 | 16.04 | 2,472 | +0.08(+0.53%) |
May 02, 2024 | 15.45 | 15.95 | 15.45 | 15.95 | 1,916 | +0.51(+3.29%) |
May 01, 2024 | 15.36 | 15.85 | 15.36 | 15.44 | 10,760 | -0.09(-0.58%) |
Apr 30, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 108 | -1.03(-6.24%) |
Apr 29, 2024 | 16.79 | 16.79 | 16.45 | 16.57 | 8,969 | -0.58(-3.40%) |
Apr 26, 2024 | 16.83 | 17.15 | 16.83 | 17.15 | 457 | +0.33(+1.96%) |
Apr 25, 2024 | 16.36 | 16.82 | 16.31 | 16.82 | 553 | -0.13(-0.76%) |
Apr 24, 2024 | 17.45 | 17.45 | 16.95 | 16.95 | 2,104 | -0.39(-2.26%) |
Apr 23, 2024 | 16.55 | 17.34 | 16.55 | 17.34 | 988 | +0.68(+4.07%) |
Apr 22, 2024 | 15.90 | 17.02 | 15.85 | 16.66 | 2,755 | +1.15(+7.41%) |
Apr 19, 2024 | 15.28 | 15.51 | 15.28 | 15.51 | 1,061 | +0.22(+1.42%) |
Apr 18, 2024 | 15.03 | 15.61 | 15.03 | 15.30 | 735 | +0.21(+1.38%) |
Apr 17, 2024 | 15.24 | 15.24 | 14.86 | 15.09 | 827 | +0.10(+0.64%) |
Apr 16, 2024 | 14.74 | 15.01 | 14.73 | 14.99 | 12,814 | -0.18(-1.19%) |
Apr 15, 2024 | 15.95 | 16.10 | 15.13 | 15.17 | 4,646 | -0.71(-4.50%) |
Apr 12, 2024 | 16.63 | 16.63 | 15.83 | 15.89 | 2,488 | -0.92(-5.50%) |
Apr 11, 2024 | 16.72 | 16.81 | 16.72 | 16.81 | 334 | +0.18(+1.08%) |
Apr 10, 2024 | 16.50 | 16.90 | 16.50 | 16.63 | 676 | -0.16(-0.96%) |
Apr 09, 2024 | 17.09 | 17.09 | 16.74 | 16.79 | 3,101 | -0.41(-2.41%) |
Apr 08, 2024 | 17.42 | 17.42 | 17.19 | 17.21 | 2,116 | +0.28(+1.65%) |
Apr 05, 2024 | 17.05 | 17.08 | 16.93 | 16.93 | 1,638 | -0.21(-1.22%) |
Apr 04, 2024 | 17.62 | 17.72 | 17.14 | 17.14 | 2,373 | -0.27(-1.57%) |
Apr 03, 2024 | 17.34 | 17.60 | 17.34 | 17.41 | 872 | -0.03(-0.17%) |
Apr 02, 2024 | 17.56 | 17.67 | 17.25 | 17.44 | 4,573 | -0.94(-5.14%) |
Apr 01, 2024 | 18.78 | 18.97 | 18.31 | 18.38 | 5,384 | -0.56(-2.94%) |
Mar 28, 2024 | 18.99 | 19.70 | 18.51 | 18.94 | 11,407 | +0.36(+1.96%) |
Mar 27, 2024 | 18.50 | 18.63 | 18.47 | 18.58 | 1,222 | +0.19(+1.01%) |
Mar 26, 2024 | 18.86 | 18.86 | 18.39 | 18.39 | 4,309 | -0.32(-1.74%) |
Mar 25, 2024 | 18.20 | 18.88 | 18.20 | 18.71 | 5,632 | +0.98(+5.52%) |
Mar 22, 2024 | 18.00 | 18.00 | 17.73 | 17.74 | 1,501 | -0.63(-3.45%) |
Mar 21, 2024 | 18.27 | 18.85 | 18.27 | 18.37 | 1,584 | +0.30(+1.66%) |
Mar 20, 2024 | 16.45 | 18.08 | 16.45 | 18.07 | 3,490 | +1.52(+9.21%) |
Mar 19, 2024 | 16.35 | 16.55 | 15.82 | 16.55 | 3,417 | -0.36(-2.11%) |
Mar 18, 2024 | 16.81 | 17.04 | 16.50 | 16.90 | 1,370 | -0.01(-0.05%) |
Mar 15, 2024 | 16.18 | 16.91 | 16.18 | 16.91 | 2,278 | +0.49(+2.95%) |
Mar 14, 2024 | 17.15 | 17.15 | 16.18 | 16.43 | 2,773 | -0.72(-4.21%) |
Mar 13, 2024 | 16.97 | 17.33 | 16.97 | 17.15 | 3,496 | +0.35(+2.08%) |
Mar 12, 2024 | 17.07 | 17.07 | 16.60 | 16.80 | 7,294 | -0.31(-1.79%) |
Mar 11, 2024 | 17.75 | 17.75 | 17.11 | 17.11 | 4,830 | -0.73(-4.09%) |
Mar 08, 2024 | 17.85 | 18.23 | 17.40 | 17.84 | 7,578 | +0.62(+3.59%) |
Mar 07, 2024 | 17.32 | 17.34 | 16.94 | 17.22 | 6,805 | -0.18(-1.04%) |
Mar 06, 2024 | 17.05 | 17.40 | 16.73 | 17.40 | 1,571 | +0.72(+4.34%) |
Mar 05, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 17,918 | -0.91(-5.19%) |
Mar 04, 2024 | 18.28 | 18.38 | 17.36 | 17.59 | 21,205 | -0.24(-1.36%) |