Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.39 | 15.56 | 15.35 | 15.44 | 23,937 | -0.03(-0.19%) |
May 21, 2024 | 15.46 | 15.53 | 15.25 | 15.47 | 42,234 | +0.04(+0.26%) |
May 20, 2024 | 15.41 | 15.82 | 15.41 | 15.43 | 52,096 | -0.05(-0.32%) |
May 17, 2024 | 15.18 | 15.54 | 14.93 | 15.48 | 39,001 | +0.32(+2.11%) |
May 16, 2024 | 14.94 | 15.24 | 14.89 | 15.16 | 29,614 | +0.15(+1.00%) |
May 15, 2024 | 14.96 | 15.28 | 14.96 | 15.01 | 23,584 | +0.05(+0.33%) |
May 14, 2024 | 14.43 | 15.04 | 14.43 | 14.96 | 68,016 | +0.76(+5.35%) |
May 13, 2024 | 14.48 | 14.68 | 14.20 | 14.20 | 31,522 | -0.35(-2.41%) |
May 10, 2024 | 14.46 | 15.41 | 14.16 | 14.55 | 51,244 | +0.74(+5.36%) |
May 09, 2024 | 14.24 | 14.24 | 13.61 | 13.81 | 34,875 | -0.42(-2.95%) |
May 08, 2024 | 14.03 | 14.23 | 13.86 | 14.23 | 34,132 | +0.11(+0.78%) |
May 07, 2024 | 13.77 | 14.12 | 13.77 | 14.12 | 31,577 | +0.36(+2.62%) |
May 06, 2024 | 13.61 | 13.81 | 13.42 | 13.76 | 30,987 | +0.17(+1.25%) |
May 03, 2024 | 13.59 | 13.68 | 13.49 | 13.59 | 14,902 | +0.20(+1.49%) |
May 02, 2024 | 13.38 | 13.46 | 13.27 | 13.39 | 15,774 | +0.11(+0.83%) |
May 01, 2024 | 13.16 | 13.39 | 13.12 | 13.28 | 23,639 | +0.18(+1.37%) |
Apr 30, 2024 | 13.14 | 13.31 | 13.10 | 13.10 | 68,461 | -0.27(-2.02%) |
Apr 29, 2024 | 13.47 | 13.54 | 13.30 | 13.37 | 33,535 | +0.17(+1.29%) |
Apr 26, 2024 | 13.19 | 13.25 | 13.02 | 13.20 | 22,243 | +0.14(+1.07%) |
Apr 25, 2024 | 13.31 | 13.31 | 13.00 | 13.06 | 28,766 | -0.25(-1.88%) |
Apr 24, 2024 | 13.42 | 13.43 | 13.27 | 13.31 | 16,651 | -0.11(-0.82%) |
Apr 23, 2024 | 13.64 | 13.83 | 13.42 | 13.42 | 21,818 | -0.12(-0.89%) |
Apr 22, 2024 | 13.40 | 13.75 | 13.25 | 13.54 | 66,098 | +0.18(+1.35%) |
Apr 19, 2024 | 13.02 | 13.39 | 13.02 | 13.36 | 32,357 | +0.20(+1.52%) |
Apr 18, 2024 | 13.16 | 13.29 | 13.06 | 13.16 | 45,763 | +0.13(+1.00%) |
Apr 17, 2024 | 13.35 | 13.57 | 13.01 | 13.03 | 50,454 | -0.32(-2.40%) |
Apr 16, 2024 | 13.54 | 13.59 | 13.30 | 13.35 | 30,860 | -0.21(-1.55%) |
Apr 15, 2024 | 14.19 | 14.19 | 13.51 | 13.56 | 40,516 | -0.54(-3.83%) |
Apr 12, 2024 | 14.07 | 14.29 | 14.00 | 14.10 | 38,188 | -0.06(-0.42%) |
Apr 11, 2024 | 13.89 | 14.22 | 13.76 | 14.16 | 55,805 | +0.33(+2.39%) |
Apr 10, 2024 | 14.15 | 14.22 | 13.67 | 13.83 | 54,014 | -0.59(-4.09%) |
Apr 09, 2024 | 14.17 | 14.45 | 14.17 | 14.42 | 38,524 | +0.21(+1.48%) |
Apr 08, 2024 | 14.17 | 14.36 | 14.17 | 14.21 | 33,355 | +0.05(+0.35%) |
Apr 05, 2024 | 14.26 | 14.33 | 14.03 | 14.16 | 65,247 | -0.04(-0.28%) |
Apr 04, 2024 | 14.22 | 14.54 | 14.13 | 14.20 | 58,397 | +0.08(+0.57%) |
Apr 03, 2024 | 14.39 | 14.41 | 13.95 | 14.12 | 38,127 | -0.29(-2.01%) |
Apr 02, 2024 | 14.90 | 14.92 | 14.30 | 14.41 | 46,617 | -0.59(-3.93%) |
Apr 01, 2024 | 15.35 | 15.49 | 14.84 | 15.00 | 44,801 | -0.43(-2.79%) |
Mar 28, 2024 | 15.11 | 15.47 | 15.09 | 15.43 | 50,458 | +0.42(+2.80%) |
Mar 27, 2024 | 14.65 | 15.04 | 14.65 | 15.01 | 40,183 | +0.50(+3.45%) |
Mar 26, 2024 | 14.77 | 14.77 | 14.25 | 14.51 | 70,529 | -0.25(-1.69%) |
Mar 25, 2024 | 15.07 | 15.21 | 14.51 | 14.76 | 79,909 | -0.24(-1.60%) |
Mar 22, 2024 | 15.90 | 15.95 | 14.98 | 15.00 | 59,169 | -0.94(-5.90%) |
Mar 21, 2024 | 16.03 | 16.03 | 15.71 | 15.94 | 51,130 | +0.16(+1.01%) |
Mar 20, 2024 | 15.52 | 15.85 | 15.26 | 15.78 | 74,004 | +0.21(+1.35%) |
Mar 19, 2024 | 15.53 | 15.62 | 15.30 | 15.57 | 57,139 | +0.11(+0.71%) |
Mar 18, 2024 | 15.54 | 15.83 | 15.33 | 15.46 | 35,922 | -0.08(-0.51%) |
Mar 15, 2024 | 15.43 | 15.84 | 15.43 | 15.54 | 104,275 | -0.06(-0.38%) |
Mar 14, 2024 | 15.59 | 15.70 | 15.35 | 15.60 | 61,915 | +0.03(+0.19%) |
Mar 13, 2024 | 15.45 | 15.99 | 15.35 | 15.57 | 250,032 | +0.37(+2.43%) |
Mar 12, 2024 | 15.32 | 15.69 | 15.10 | 15.20 | 129,322 | -0.14(-0.91%) |
Mar 11, 2024 | 15.41 | 15.56 | 15.31 | 15.34 | 49,721 | -0.04(-0.26%) |
Mar 08, 2024 | 15.68 | 15.80 | 15.35 | 15.38 | 45,470 | -0.16(-1.03%) |
Mar 07, 2024 | 15.43 | 15.74 | 15.43 | 15.54 | 38,909 | +0.30(+1.97%) |
Mar 06, 2024 | 15.62 | 15.74 | 15.21 | 15.24 | 54,125 | -0.16(-1.04%) |
Mar 05, 2024 | 16.12 | 16.23 | 15.32 | 15.40 | 72,114 | -0.78(-4.82%) |
Mar 04, 2024 | 16.59 | 16.64 | 16.07 | 16.18 | 116,242 | +0.06(+0.37%) |