Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.35 | 15.75 | 15.35 | 15.64 | 56,422 | +0.27(+1.76%) |
May 16, 2024 | 15.45 | 15.59 | 15.22 | 15.37 | 36,294 | +0.00(+0.00%) |
May 15, 2024 | 15.20 | 15.43 | 15.20 | 15.37 | 40,435 | +0.12(+0.79%) |
May 14, 2024 | 15.25 | 15.25 | 15.16 | 15.25 | 155,233 | +0.00(+0.00%) |
May 13, 2024 | 14.99 | 15.25 | 14.99 | 15.25 | 305,618 | +0.22(+1.46%) |
May 10, 2024 | 14.95 | 15.12 | 14.92 | 15.03 | 43,907 | -0.48(-3.09%) |
May 09, 2024 | 15.69 | 15.70 | 15.48 | 15.51 | 87,148 | -0.23(-1.47%) |
May 08, 2024 | 15.72 | 15.85 | 15.69 | 15.74 | 41,049 | +0.08(+0.52%) |
May 07, 2024 | 15.76 | 15.76 | 15.60 | 15.66 | 61,989 | -0.06(-0.38%) |
May 06, 2024 | 15.65 | 15.73 | 15.64 | 15.72 | 98,096 | +0.15(+0.96%) |
May 03, 2024 | 15.54 | 15.60 | 15.37 | 15.57 | 34,711 | +0.72(+4.85%) |
May 02, 2024 | 14.97 | 15.02 | 14.71 | 14.85 | 50,390 | +0.00(+0.00%) |
May 01, 2024 | 15.23 | 15.23 | 14.10 | 14.85 | 44,123 | +0.19(+1.30%) |
Apr 30, 2024 | 14.63 | 14.80 | 14.63 | 14.66 | 43,704 | -0.08(-0.54%) |
Apr 29, 2024 | 14.68 | 14.76 | 14.63 | 14.74 | 65,498 | +0.04(+0.24%) |
Apr 26, 2024 | 14.67 | 14.74 | 14.63 | 14.71 | 54,905 | +0.23(+1.62%) |
Apr 25, 2024 | 14.22 | 14.48 | 14.22 | 14.47 | 39,405 | +0.03(+0.21%) |
Apr 24, 2024 | 14.53 | 14.57 | 14.36 | 14.44 | 41,744 | -0.19(-1.30%) |
Apr 23, 2024 | 14.42 | 14.67 | 14.41 | 14.63 | 76,802 | +0.26(+1.81%) |
Apr 22, 2024 | 14.38 | 14.42 | 14.25 | 14.37 | 50,132 | +0.20(+1.41%) |
Apr 19, 2024 | 14.27 | 14.32 | 14.16 | 14.17 | 211,407 | +0.00(+0.00%) |
Apr 18, 2024 | 14.24 | 14.33 | 14.15 | 14.17 | 118,647 | -0.07(-0.49%) |
Apr 17, 2024 | 14.39 | 14.39 | 14.21 | 14.24 | 159,440 | +0.06(+0.42%) |
Apr 16, 2024 | 14.26 | 14.26 | 14.15 | 14.18 | 115,330 | -0.09(-0.63%) |
Apr 15, 2024 | 14.51 | 14.53 | 14.27 | 14.27 | 68,295 | -0.01(-0.07%) |
Apr 12, 2024 | 14.40 | 14.44 | 14.23 | 14.28 | 114,561 | -0.58(-3.90%) |
Apr 11, 2024 | 14.83 | 14.90 | 14.68 | 14.86 | 60,807 | +0.14(+0.95%) |
Apr 10, 2024 | 14.69 | 14.82 | 14.66 | 14.72 | 51,379 | -0.02(-0.14%) |
Apr 09, 2024 | 14.81 | 14.82 | 14.60 | 14.74 | 403,989 | -0.08(-0.54%) |
Apr 08, 2024 | 14.86 | 14.88 | 14.73 | 14.82 | 57,586 | -0.07(-0.47%) |
Apr 05, 2024 | 14.90 | 15.00 | 14.88 | 14.89 | 51,139 | +0.05(+0.34%) |
Apr 04, 2024 | 14.99 | 15.07 | 14.84 | 14.84 | 59,950 | -0.56(-3.64%) |
Apr 03, 2024 | 15.10 | 15.41 | 15.00 | 15.40 | 60,428 | +0.87(+5.99%) |
Apr 02, 2024 | 14.45 | 14.54 | 14.39 | 14.53 | 37,799 | -0.52(-3.46%) |
Apr 01, 2024 | 15.36 | 15.36 | 14.97 | 15.05 | 53,681 | +0.00(+0.00%) |
Mar 28, 2024 | 14.81 | 15.11 | 14.81 | 15.05 | 45,858 | +0.34(+2.31%) |
Mar 27, 2024 | 14.53 | 14.73 | 14.43 | 14.71 | 65,719 | +0.21(+1.45%) |
Mar 26, 2024 | 14.73 | 14.73 | 14.48 | 14.50 | 62,651 | +0.00(+0.00%) |
Mar 25, 2024 | 14.68 | 14.70 | 14.50 | 14.50 | 80,404 | -0.27(-1.83%) |
Mar 22, 2024 | 14.86 | 14.86 | 14.72 | 14.77 | 31,364 | +0.09(+0.61%) |
Mar 21, 2024 | 14.83 | 14.84 | 14.67 | 14.68 | 66,485 | -0.28(-1.87%) |
Mar 20, 2024 | 14.82 | 14.96 | 14.70 | 14.96 | 30,035 | +0.44(+3.03%) |
Mar 19, 2024 | 14.44 | 14.69 | 14.38 | 14.52 | 36,301 | +0.05(+0.35%) |
Mar 18, 2024 | 14.62 | 14.71 | 14.38 | 14.47 | 40,154 | -0.39(-2.61%) |
Mar 15, 2024 | 14.92 | 15.05 | 14.77 | 14.86 | 43,964 | -0.09(-0.62%) |
Mar 14, 2024 | 14.80 | 14.95 | 14.76 | 14.95 | 39,373 | +0.21(+1.42%) |
Mar 13, 2024 | 14.63 | 14.74 | 14.55 | 14.74 | 121,763 | +0.08(+0.55%) |
Mar 12, 2024 | 14.48 | 14.70 | 14.42 | 14.66 | 37,241 | +0.13(+0.89%) |
Mar 11, 2024 | 14.45 | 14.54 | 14.41 | 14.53 | 50,610 | -0.01(-0.07%) |
Mar 08, 2024 | 14.73 | 14.74 | 14.54 | 14.54 | 156,665 | -0.29(-1.96%) |
Mar 07, 2024 | 14.82 | 14.87 | 14.72 | 14.83 | 189,935 | +0.04(+0.27%) |
Mar 06, 2024 | 14.66 | 14.80 | 14.64 | 14.79 | 35,788 | +0.07(+0.49%) |
Mar 05, 2024 | 14.77 | 14.87 | 14.67 | 14.72 | 45,241 | -0.14(-0.96%) |
Mar 04, 2024 | 14.94 | 14.94 | 14.81 | 14.86 | 45,909 | -0.05(-0.34%) |