Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.29 | 17.62 | 17.15 | 17.56 | 181,071 | +0.23(+1.33%) |
May 17, 2024 | 16.85 | 17.46 | 16.85 | 17.33 | 262,952 | +0.61(+3.65%) |
May 16, 2024 | 16.76 | 16.92 | 16.61 | 16.72 | 163,504 | -0.04(-0.24%) |
May 15, 2024 | 16.63 | 16.84 | 16.45 | 16.76 | 120,075 | +0.17(+1.02%) |
May 14, 2024 | 16.37 | 16.59 | 16.22 | 16.59 | 135,070 | +0.22(+1.34%) |
May 13, 2024 | 16.45 | 16.53 | 16.14 | 16.37 | 134,479 | -0.08(-0.49%) |
May 10, 2024 | 16.62 | 16.72 | 16.23 | 16.45 | 346,202 | -0.14(-0.84%) |
May 09, 2024 | 16.08 | 16.62 | 16.01 | 16.59 | 415,692 | +0.59(+3.69%) |
May 08, 2024 | 16.40 | 16.65 | 15.91 | 16.00 | 246,909 | -0.41(-2.50%) |
May 07, 2024 | 16.25 | 16.46 | 16.07 | 16.41 | 154,552 | +0.15(+0.92%) |
May 06, 2024 | 16.50 | 16.65 | 16.23 | 16.26 | 135,459 | -0.06(-0.37%) |
May 03, 2024 | 16.43 | 16.57 | 16.27 | 16.32 | 372,642 | -0.07(-0.43%) |
May 02, 2024 | 16.17 | 16.46 | 16.11 | 16.39 | 135,997 | +0.14(+0.86%) |
May 01, 2024 | 16.11 | 16.52 | 15.97 | 16.25 | 302,651 | +0.14(+0.87%) |
Apr 30, 2024 | 16.28 | 16.49 | 15.96 | 16.11 | 467,244 | -0.48(-2.89%) |
Apr 29, 2024 | 16.39 | 16.59 | 16.24 | 16.59 | 363,754 | +0.23(+1.41%) |
Apr 26, 2024 | 16.31 | 16.45 | 16.09 | 16.36 | 205,768 | +0.16(+0.99%) |
Apr 25, 2024 | 15.82 | 16.20 | 15.60 | 16.20 | 239,149 | +0.36(+2.27%) |
Apr 24, 2024 | 15.71 | 15.96 | 15.70 | 15.84 | 151,427 | +0.10(+0.64%) |
Apr 23, 2024 | 14.95 | 15.93 | 14.80 | 15.74 | 224,814 | +0.67(+4.45%) |
Apr 22, 2024 | 15.29 | 15.34 | 14.99 | 15.07 | 224,439 | -0.51(-3.27%) |
Apr 19, 2024 | 15.65 | 15.73 | 15.46 | 15.58 | 157,811 | -0.07(-0.45%) |
Apr 18, 2024 | 15.93 | 15.99 | 15.40 | 15.65 | 149,845 | -0.18(-1.14%) |
Apr 17, 2024 | 15.58 | 15.86 | 15.40 | 15.83 | 152,396 | +0.40(+2.59%) |
Apr 16, 2024 | 15.34 | 15.57 | 15.08 | 15.43 | 289,185 | -0.07(-0.45%) |
Apr 15, 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 190,912 | -0.40(-2.52%) |
Apr 12, 2024 | 16.19 | 16.54 | 15.69 | 15.90 | 269,385 | -0.20(-1.24%) |
Apr 11, 2024 | 15.93 | 16.14 | 15.72 | 16.10 | 272,962 | +0.29(+1.83%) |
Apr 10, 2024 | 15.41 | 15.82 | 15.18 | 15.81 | 215,062 | +0.17(+1.09%) |
Apr 09, 2024 | 15.78 | 16.02 | 15.43 | 15.64 | 172,457 | -0.04(-0.26%) |
Apr 08, 2024 | 15.57 | 15.88 | 15.52 | 15.68 | 239,699 | +0.14(+0.90%) |
Apr 05, 2024 | 15.04 | 15.57 | 15.04 | 15.54 | 148,739 | +0.43(+2.85%) |
Apr 04, 2024 | 15.10 | 15.28 | 14.84 | 15.11 | 189,945 | -0.02(-0.13%) |
Apr 03, 2024 | 14.69 | 15.15 | 14.55 | 15.13 | 286,251 | +0.58(+3.99%) |
Apr 02, 2024 | 14.85 | 14.85 | 14.45 | 14.55 | 147,928 | -0.19(-1.29%) |
Apr 01, 2024 | 14.58 | 14.76 | 14.46 | 14.74 | 100,849 | +0.29(+2.01%) |
Mar 28, 2024 | 14.45 | 14.53 | 14.53 | 14.45 | 189,270 | +0.10(+0.70%) |
Mar 27, 2024 | 13.91 | 14.36 | 13.91 | 14.35 | 205,819 | +0.48(+3.46%) |
Mar 26, 2024 | 14.04 | 14.04 | 13.79 | 13.87 | 129,562 | +0.03(+0.22%) |
Mar 25, 2024 | 13.65 | 13.87 | 13.63 | 13.84 | 95,282 | +0.28(+2.06%) |
Mar 22, 2024 | 13.69 | 13.84 | 13.52 | 13.56 | 87,874 | -0.16(-1.17%) |
Mar 21, 2024 | 14.04 | 14.12 | 13.69 | 13.72 | 172,422 | -0.19(-1.37%) |
Mar 20, 2024 | 13.40 | 13.93 | 13.38 | 13.91 | 211,268 | +0.50(+3.73%) |
Mar 19, 2024 | 13.51 | 13.53 | 13.31 | 13.41 | 133,906 | -0.16(-1.18%) |
Mar 18, 2024 | 13.52 | 13.70 | 13.34 | 13.57 | 236,300 | +0.13(+0.97%) |
Mar 15, 2024 | 13.37 | 13.64 | 13.37 | 13.44 | 303,344 | -0.09(-0.67%) |
Mar 14, 2024 | 13.61 | 13.66 | 13.43 | 13.53 | 136,395 | -0.09(-0.66%) |
Mar 13, 2024 | 13.47 | 13.66 | 13.38 | 13.62 | 292,873 | +0.18(+1.34%) |
Mar 12, 2024 | 13.61 | 13.61 | 13.32 | 13.44 | 344,084 | -0.19(-1.39%) |
Mar 11, 2024 | 13.59 | 13.74 | 13.46 | 13.63 | 297,134 | +0.02(+0.15%) |
Mar 08, 2024 | 13.45 | 13.71 | 13.29 | 13.61 | 435,969 | +0.21(+1.57%) |
Mar 07, 2024 | 13.43 | 13.55 | 13.25 | 13.40 | 123,961 | -0.02(-0.15%) |
Mar 06, 2024 | 13.18 | 13.72 | 13.17 | 13.42 | 269,106 | +0.30(+2.29%) |
Mar 05, 2024 | 13.29 | 13.30 | 13.03 | 13.12 | 224,889 | -0.05(-0.38%) |
Mar 04, 2024 | 12.95 | 13.20 | 12.90 | 13.17 | 218,943 | +0.24(+1.86%) |