Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 15.51 | 15.59 | 15.44 | 15.49 | 25,711 | -0.09(-0.58%) |
May 20, 2024 | 15.67 | 15.73 | 15.56 | 15.58 | 53,357 | +0.39(+2.57%) |
May 17, 2024 | 15.04 | 15.21 | 15.04 | 15.19 | 92,888 | +0.17(+1.13%) |
May 16, 2024 | 14.74 | 15.18 | 14.74 | 15.02 | 47,300 | -0.47(-3.03%) |
May 15, 2024 | 15.26 | 15.49 | 15.20 | 15.49 | 41,098 | +0.31(+2.04%) |
May 14, 2024 | 15.56 | 15.56 | 14.69 | 15.18 | 61,693 | -0.22(-1.43%) |
May 13, 2024 | 15.40 | 15.46 | 15.06 | 15.40 | 52,750 | +0.06(+0.39%) |
May 10, 2024 | 15.11 | 15.54 | 15.11 | 15.34 | 33,459 | +0.03(+0.20%) |
May 09, 2024 | 15.17 | 15.34 | 15.17 | 15.31 | 33,456 | +0.13(+0.86%) |
May 08, 2024 | 14.99 | 15.19 | 14.99 | 15.18 | 39,337 | -0.02(-0.13%) |
May 07, 2024 | 15.16 | 15.30 | 15.14 | 15.20 | 53,937 | -0.09(-0.59%) |
May 06, 2024 | 15.37 | 15.37 | 15.13 | 15.29 | 39,953 | +0.16(+1.06%) |
May 03, 2024 | 15.52 | 15.75 | 15.10 | 15.13 | 24,499 | -0.04(-0.26%) |
May 02, 2024 | 14.94 | 15.17 | 14.94 | 15.17 | 38,911 | +0.54(+3.69%) |
May 01, 2024 | 14.85 | 14.92 | 14.58 | 14.63 | 33,771 | -0.34(-2.27%) |
Apr 30, 2024 | 15.21 | 15.27 | 14.96 | 14.97 | 107,378 | -0.30(-1.96%) |
Apr 29, 2024 | 15.33 | 15.47 | 15.17 | 15.27 | 56,696 | +0.06(+0.39%) |
Apr 26, 2024 | 15.27 | 15.74 | 15.06 | 15.21 | 38,222 | -0.03(-0.20%) |
Apr 25, 2024 | 14.80 | 15.24 | 14.80 | 15.24 | 35,488 | -0.28(-1.80%) |
Apr 24, 2024 | 15.52 | 15.60 | 15.40 | 15.52 | 20,913 | -0.14(-0.89%) |
Apr 23, 2024 | 15.49 | 15.66 | 15.48 | 15.66 | 29,898 | +0.14(+0.90%) |
Apr 22, 2024 | 15.42 | 15.60 | 15.39 | 15.52 | 30,708 | -0.06(-0.39%) |
Apr 19, 2024 | 15.51 | 15.66 | 15.44 | 15.58 | 28,816 | +0.38(+2.50%) |
Apr 18, 2024 | 15.28 | 15.31 | 15.16 | 15.20 | 32,995 | -0.29(-1.87%) |
Apr 17, 2024 | 15.97 | 15.97 | 15.37 | 15.49 | 35,006 | -0.59(-3.67%) |
Apr 16, 2024 | 15.97 | 16.08 | 15.92 | 16.08 | 64,542 | -0.51(-3.07%) |
Apr 15, 2024 | 17.42 | 17.42 | 16.54 | 16.59 | 61,442 | -0.15(-0.90%) |
Apr 12, 2024 | 16.89 | 17.33 | 16.74 | 16.74 | 70,748 | -0.18(-1.03%) |
Apr 11, 2024 | 17.17 | 17.17 | 16.48 | 16.91 | 61,068 | +0.77(+4.78%) |
Apr 10, 2024 | 16.15 | 16.16 | 15.92 | 16.14 | 29,437 | +0.12(+0.76%) |
Apr 09, 2024 | 16.19 | 16.21 | 15.66 | 16.02 | 18,086 | -0.26(-1.58%) |
Apr 08, 2024 | 16.32 | 16.32 | 16.14 | 16.28 | 21,415 | -0.14(-0.85%) |
Apr 05, 2024 | 16.23 | 16.42 | 16.22 | 16.42 | 26,200 | +0.22(+1.36%) |
Apr 04, 2024 | 16.32 | 16.35 | 16.15 | 16.20 | 79,808 | +0.23(+1.44%) |
Apr 03, 2024 | 15.88 | 16.05 | 15.84 | 15.97 | 95,441 | +0.61(+3.97%) |
Apr 02, 2024 | 15.26 | 15.38 | 15.26 | 15.36 | 23,139 | +0.32(+2.15%) |
Apr 01, 2024 | 14.97 | 15.08 | 14.94 | 15.04 | 40,019 | -0.14(-0.95%) |
Mar 28, 2024 | 15.29 | 15.34 | 15.18 | 15.18 | 149,344 | +0.26(+1.74%) |
Mar 27, 2024 | 14.42 | 15.05 | 14.42 | 14.92 | 357,409 | +0.01(+0.07%) |
Mar 26, 2024 | 14.97 | 15.00 | 14.89 | 14.91 | 104,810 | -0.16(-1.06%) |
Mar 25, 2024 | 15.00 | 15.16 | 15.00 | 15.07 | 100,795 | +0.05(+0.33%) |
Mar 22, 2024 | 15.11 | 15.11 | 14.79 | 15.02 | 61,544 | -0.13(-0.86%) |
Mar 21, 2024 | 15.17 | 15.31 | 15.07 | 15.15 | 63,227 | +0.02(+0.13%) |
Mar 20, 2024 | 15.12 | 15.13 | 14.93 | 15.13 | 29,512 | -0.12(-0.79%) |
Mar 19, 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 32,621 | +0.38(+2.56%) |
Mar 18, 2024 | 14.72 | 14.91 | 14.71 | 14.87 | 36,958 | +0.12(+0.81%) |
Mar 15, 2024 | 14.75 | 14.82 | 14.73 | 14.75 | 39,859 | +0.45(+3.15%) |
Mar 14, 2024 | 14.23 | 14.36 | 14.16 | 14.30 | 29,819 | +0.33(+2.36%) |
Mar 13, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 48,623 | +0.00(+0.00%) |
Mar 12, 2024 | 13.93 | 14.03 | 13.81 | 13.97 | 66,194 | +0.07(+0.50%) |
Mar 11, 2024 | 13.86 | 13.95 | 13.51 | 13.90 | 92,301 | -0.54(-3.74%) |
Mar 08, 2024 | 14.53 | 14.63 | 14.35 | 14.44 | 48,461 | -0.05(-0.35%) |
Mar 07, 2024 | 14.45 | 14.56 | 14.44 | 14.49 | 29,503 | +0.08(+0.56%) |
Mar 06, 2024 | 14.45 | 14.59 | 14.35 | 14.41 | 63,982 | +0.46(+3.28%) |
Mar 05, 2024 | 14.02 | 14.09 | 13.92 | 13.95 | 32,461 | +0.26(+1.91%) |
Mar 04, 2024 | 13.85 | 13.85 | 13.66 | 13.69 | 47,820 | -0.20(-1.44%) |