Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 338,388 | -0.09(-0.59%) |
May 09, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 489,055 | -0.16(-1.03%) |
May 08, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 281,540 | +0.08(+0.52%) |
May 07, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 264,150 | -0.07(-0.45%) |
May 06, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 582,137 | +0.05(+0.32%) |
May 03, 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 141,565 | +0.07(+0.45%) |
May 02, 2024 | 15.26 | 15.47 | 15.14 | 15.39 | 265,026 | +0.23(+1.52%) |
May 01, 2024 | 15.24 | 15.36 | 15.12 | 15.16 | 197,111 | +0.03(+0.20%) |
Apr 30, 2024 | 15.34 | 15.60 | 15.13 | 15.13 | 231,543 | -0.31(-2.01%) |
Apr 29, 2024 | 15.39 | 15.49 | 15.25 | 15.44 | 240,811 | +0.14(+0.92%) |
Apr 26, 2024 | 15.44 | 15.46 | 15.29 | 15.30 | 230,486 | -0.08(-0.52%) |
Apr 25, 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 361,843 | +0.05(+0.33%) |
Apr 24, 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 323,857 | +0.05(+0.33%) |
Apr 23, 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 288,862 | +0.15(+0.99%) |
Apr 22, 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 292,007 | +0.15(+1.00%) |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 399,443 | +0.21(+1.42%) |
Apr 18, 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 660,809 | -0.29(-1.93%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 368,096 | -0.21(-1.38%) |
Apr 16, 2024 | 15.25 | 15.36 | 15.07 | 15.27 | 518,793 | -0.02(-0.13%) |
Apr 15, 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 484,346 | -0.20(-1.29%) |
Apr 12, 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 494,787 | -0.07(-0.45%) |
Apr 11, 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 1,120,532 | +0.05(+0.32%) |
Apr 10, 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 1,070,630 | -0.28(-1.77%) |
Apr 09, 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 1,019,174 | +0.00(+0.00%) |
Apr 08, 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 1,108,113 | -0.10(-0.63%) |
Apr 05, 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 608,806 | +0.01(+0.06%) |
Apr 04, 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 296,600 | -0.04(-0.25%) |
Apr 03, 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 717,865 | +0.02(+0.13%) |
Apr 02, 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 361,127 | -0.16(-1.00%) |
Apr 01, 2024 | 16.10 | 16.10 | 15.97 | 16.06 | 257,162 | -0.02(-0.12%) |
Mar 28, 2024 | 16.21 | 16.09 | 16.09 | 16.08 | 765,202 | -0.15(-0.92%) |
Mar 27, 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 723,238 | +0.12(+0.74%) |
Mar 26, 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 1,485,552 | +0.07(+0.44%) |
Mar 25, 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 2,162,918 | +0.15(+0.94%) |
Mar 22, 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 803,354 | -0.52(-3.17%) |
Mar 21, 2024 | 16.32 | 16.43 | 16.30 | 16.41 | 225,808 | +0.12(+0.74%) |
Mar 20, 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 333,976 | +0.34(+2.13%) |
Mar 19, 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 444,261 | +0.07(+0.44%) |
Mar 18, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 1,093,849 | -0.04(-0.25%) |
Mar 15, 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 1,719,184 | -0.02(-0.13%) |
Mar 14, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 1,338,631 | +0.03(+0.19%) |
Mar 13, 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 897,560 | +0.00(+0.00%) |
Mar 12, 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 2,456,834 | -0.02(-0.13%) |
Mar 11, 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 660,561 | -0.03(-0.19%) |
Mar 08, 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 1,292,284 | -0.04(-0.25%) |
Mar 07, 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 506,919 | +0.00(+0.00%) |
Mar 06, 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 651,978 | -0.08(-0.50%) |
Mar 05, 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 731,097 | +0.18(+1.13%) |
Mar 04, 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 1,573,115 | -0.57(-3.46%) |