Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 15.65 | 15.75 | 15.47 | 15.47 | 252,541 | -0.33(-2.09%) |
May 28, 2024 | 16.00 | 16.38 | 15.79 | 15.80 | 592,216 | -0.06(-0.38%) |
May 24, 2024 | 15.43 | 15.89 | 15.32 | 15.86 | 299,814 | +0.52(+3.37%) |
May 23, 2024 | 15.37 | 15.56 | 15.15 | 15.34 | 535,937 | +0.02(+0.13%) |
May 22, 2024 | 15.71 | 15.93 | 15.22 | 15.32 | 415,676 | -0.49(-3.07%) |
May 21, 2024 | 15.90 | 16.37 | 15.55 | 15.81 | 668,892 | -0.11(-0.68%) |
May 20, 2024 | 15.36 | 15.95 | 15.32 | 15.92 | 407,826 | +0.53(+3.41%) |
May 17, 2024 | 15.36 | 15.41 | 15.09 | 15.39 | 325,303 | +0.19(+1.24%) |
May 16, 2024 | 15.00 | 15.38 | 14.86 | 15.20 | 483,210 | +0.26(+1.72%) |
May 15, 2024 | 14.92 | 15.34 | 14.87 | 14.95 | 462,304 | +0.13(+0.87%) |
May 14, 2024 | 14.94 | 15.01 | 14.77 | 14.82 | 481,944 | -0.01(-0.07%) |
May 13, 2024 | 15.10 | 15.13 | 14.78 | 14.83 | 478,098 | -0.26(-1.71%) |
May 10, 2024 | 14.78 | 15.15 | 14.65 | 15.08 | 383,156 | +0.31(+2.08%) |
May 09, 2024 | 14.80 | 14.90 | 14.50 | 14.78 | 616,181 | -0.04(-0.27%) |
May 08, 2024 | 14.20 | 14.87 | 14.08 | 14.82 | 433,679 | +0.41(+2.82%) |
May 07, 2024 | 14.53 | 14.61 | 14.36 | 14.41 | 489,980 | -0.10(-0.68%) |
May 06, 2024 | 14.58 | 14.84 | 14.36 | 14.51 | 482,240 | -0.08(-0.54%) |
May 03, 2024 | 12.64 | 14.83 | 11.58 | 14.59 | 1,810,341 | -0.32(-2.13%) |
May 02, 2024 | 15.17 | 15.24 | 14.89 | 14.91 | 926,540 | +0.02(+0.13%) |
May 01, 2024 | 14.84 | 15.18 | 14.67 | 14.89 | 733,922 | +0.10(+0.67%) |
Apr 30, 2024 | 14.99 | 15.03 | 14.73 | 14.79 | 369,127 | -0.28(-1.84%) |
Apr 29, 2024 | 15.29 | 15.43 | 15.03 | 15.06 | 368,682 | -0.12(-0.78%) |
Apr 26, 2024 | 15.54 | 15.74 | 15.14 | 15.18 | 726,557 | -0.29(-1.86%) |
Apr 25, 2024 | 15.29 | 15.51 | 15.16 | 15.47 | 454,245 | -0.03(-0.19%) |
Apr 24, 2024 | 15.79 | 15.79 | 15.47 | 15.50 | 318,711 | -0.33(-2.07%) |
Apr 23, 2024 | 15.79 | 15.92 | 15.71 | 15.83 | 558,089 | +0.05(+0.31%) |
Apr 22, 2024 | 15.25 | 15.83 | 15.18 | 15.78 | 302,316 | +0.62(+4.12%) |
Apr 19, 2024 | 14.96 | 15.30 | 14.95 | 15.15 | 268,319 | +0.14(+0.92%) |
Apr 18, 2024 | 15.08 | 15.21 | 14.95 | 15.02 | 193,485 | +0.01(+0.07%) |
Apr 17, 2024 | 15.12 | 15.22 | 14.91 | 15.01 | 167,435 | -0.01(-0.07%) |
Apr 16, 2024 | 14.81 | 15.06 | 14.79 | 15.02 | 207,631 | +0.04(+0.26%) |
Apr 15, 2024 | 15.08 | 15.21 | 14.84 | 14.98 | 309,716 | -0.11(-0.72%) |
Apr 12, 2024 | 15.64 | 15.73 | 14.99 | 15.08 | 489,195 | -0.60(-3.85%) |
Apr 11, 2024 | 15.51 | 15.81 | 15.29 | 15.69 | 277,480 | +0.18(+1.15%) |
Apr 10, 2024 | 15.53 | 15.77 | 15.36 | 15.51 | 661,712 | -0.26(-1.63%) |
Apr 09, 2024 | 15.82 | 15.93 | 15.51 | 15.77 | 722,098 | +0.32(+2.05%) |
Apr 08, 2024 | 15.13 | 15.50 | 14.88 | 15.45 | 530,330 | +0.35(+2.30%) |
Apr 05, 2024 | 14.59 | 15.31 | 14.59 | 15.10 | 396,894 | +0.44(+2.97%) |
Apr 04, 2024 | 14.76 | 14.94 | 14.61 | 14.67 | 428,164 | +0.07(+0.47%) |
Apr 03, 2024 | 14.35 | 14.70 | 14.01 | 14.60 | 365,747 | +0.12(+0.82%) |
Apr 02, 2024 | 13.93 | 14.50 | 13.86 | 14.48 | 497,196 | +0.41(+2.89%) |
Apr 01, 2024 | 14.03 | 14.13 | 13.80 | 14.07 | 370,166 | +0.07(+0.50%) |
Mar 28, 2024 | 14.01 | 13.93 | 13.93 | 14.00 | 218,245 | -0.05(-0.35%) |
Mar 27, 2024 | 13.88 | 14.07 | 13.81 | 14.05 | 295,021 | +0.34(+2.46%) |
Mar 26, 2024 | 13.75 | 13.84 | 13.64 | 13.72 | 190,904 | +0.10(+0.73%) |
Mar 25, 2024 | 13.65 | 13.72 | 13.57 | 13.62 | 247,251 | -0.02(-0.15%) |
Mar 22, 2024 | 14.27 | 14.37 | 13.64 | 13.64 | 182,266 | -0.59(-4.18%) |
Mar 21, 2024 | 13.78 | 14.32 | 13.67 | 14.23 | 377,475 | +0.48(+3.46%) |
Mar 20, 2024 | 13.51 | 13.81 | 13.39 | 13.76 | 227,705 | +0.18(+1.31%) |
Mar 19, 2024 | 13.33 | 13.68 | 13.33 | 13.58 | 187,674 | +0.14(+1.03%) |
Mar 18, 2024 | 13.37 | 13.62 | 13.35 | 13.44 | 207,216 | +0.06(+0.44%) |
Mar 15, 2024 | 13.11 | 13.40 | 13.07 | 13.38 | 505,801 | +0.25(+1.89%) |
Mar 14, 2024 | 12.99 | 13.14 | 12.87 | 13.13 | 283,313 | +0.12(+0.91%) |
Mar 13, 2024 | 13.06 | 13.19 | 12.96 | 13.01 | 214,738 | -0.05(-0.38%) |
Mar 12, 2024 | 13.20 | 13.20 | 12.96 | 13.06 | 231,050 | -0.13(-0.98%) |
Mar 11, 2024 | 13.13 | 13.36 | 12.94 | 13.19 | 295,841 | -0.03(-0.22%) |
Mar 08, 2024 | 13.48 | 13.57 | 13.01 | 13.22 | 334,139 | -0.10(-0.74%) |
Mar 07, 2024 | 13.27 | 13.33 | 12.64 | 13.32 | 624,616 | +0.14(+1.05%) |
Mar 06, 2024 | 13.22 | 13.35 | 13.07 | 13.18 | 478,071 | +0.01(+0.08%) |
Mar 05, 2024 | 13.15 | 13.46 | 13.09 | 13.17 | 450,270 | -0.07(-0.52%) |
Mar 04, 2024 | 13.49 | 13.73 | 13.13 | 13.24 | 461,594 | -0.18(-1.33%) |