Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.33 | 15.33 | 15.06 | 15.25 | 19,475 | +0.03(+0.20%) |
May 23, 2024 | 15.88 | 15.88 | 15.00 | 15.22 | 58,310 | -0.37(-2.37%) |
May 22, 2024 | 15.71 | 15.84 | 15.52 | 15.59 | 32,940 | -0.28(-1.76%) |
May 21, 2024 | 15.82 | 15.89 | 15.75 | 15.87 | 28,080 | +0.05(+0.32%) |
May 20, 2024 | 15.89 | 15.89 | 15.75 | 15.82 | 26,913 | -0.02(-0.13%) |
May 17, 2024 | 15.94 | 15.94 | 15.78 | 15.84 | 21,878 | -0.02(-0.13%) |
May 16, 2024 | 15.85 | 15.91 | 15.75 | 15.86 | 32,321 | +0.04(+0.25%) |
May 15, 2024 | 16.00 | 16.06 | 15.76 | 15.82 | 19,382 | -0.18(-1.12%) |
May 14, 2024 | 15.83 | 16.07 | 15.65 | 16.00 | 49,898 | +0.33(+2.11%) |
May 13, 2024 | 15.85 | 15.85 | 15.60 | 15.67 | 29,150 | -0.04(-0.25%) |
May 10, 2024 | 15.68 | 15.76 | 15.50 | 15.71 | 34,228 | +0.06(+0.38%) |
May 09, 2024 | 15.42 | 15.68 | 15.42 | 15.65 | 35,431 | +0.16(+1.03%) |
May 08, 2024 | 15.35 | 15.55 | 15.20 | 15.49 | 38,002 | +0.12(+0.78%) |
May 07, 2024 | 15.32 | 15.44 | 15.31 | 15.37 | 35,145 | +0.11(+0.72%) |
May 06, 2024 | 15.01 | 15.30 | 14.94 | 15.26 | 32,675 | +0.33(+2.21%) |
May 03, 2024 | 15.37 | 15.40 | 14.91 | 14.93 | 69,484 | -0.31(-2.03%) |
May 02, 2024 | 15.00 | 15.39 | 14.90 | 15.24 | 158,967 | +0.31(+2.08%) |
May 01, 2024 | 15.01 | 15.05 | 14.84 | 14.93 | 84,214 | +0.00(+0.00%) |
Apr 30, 2024 | 14.95 | 15.03 | 14.84 | 14.93 | 41,618 | -0.04(-0.27%) |
Apr 29, 2024 | 15.01 | 15.07 | 14.88 | 14.97 | 28,420 | +0.04(+0.27%) |
Apr 26, 2024 | 15.03 | 15.14 | 14.80 | 14.93 | 48,461 | -0.02(-0.13%) |
Apr 25, 2024 | 15.00 | 15.02 | 14.84 | 14.95 | 34,221 | -0.12(-0.80%) |
Apr 24, 2024 | 15.37 | 15.37 | 15.07 | 15.07 | 32,615 | -0.40(-2.59%) |
Apr 23, 2024 | 15.35 | 15.47 | 15.14 | 15.47 | 74,780 | +0.18(+1.18%) |
Apr 22, 2024 | 14.95 | 15.39 | 14.87 | 15.29 | 76,099 | +0.42(+2.82%) |
Apr 19, 2024 | 14.58 | 15.06 | 14.58 | 14.87 | 97,906 | +0.32(+2.20%) |
Apr 18, 2024 | 14.50 | 14.71 | 14.32 | 14.55 | 73,517 | -0.03(-0.21%) |
Apr 17, 2024 | 14.84 | 15.02 | 14.51 | 14.58 | 69,138 | -0.25(-1.69%) |
Apr 16, 2024 | 15.24 | 15.24 | 14.81 | 14.83 | 36,261 | -0.41(-2.69%) |
Apr 15, 2024 | 15.33 | 15.41 | 15.07 | 15.24 | 140,209 | +0.01(+0.07%) |
Apr 12, 2024 | 15.20 | 15.32 | 15.11 | 15.23 | 23,801 | -0.06(-0.39%) |
Apr 11, 2024 | 15.17 | 15.35 | 15.00 | 15.29 | 38,501 | +0.29(+1.93%) |
Apr 10, 2024 | 15.17 | 15.17 | 14.87 | 15.00 | 50,318 | -0.46(-2.98%) |
Apr 09, 2024 | 15.26 | 15.50 | 15.16 | 15.46 | 24,324 | +0.24(+1.58%) |
Apr 08, 2024 | 15.26 | 15.37 | 15.14 | 15.22 | 31,236 | +0.09(+0.59%) |
Apr 05, 2024 | 14.99 | 15.21 | 14.95 | 15.13 | 23,876 | +0.16(+1.07%) |
Apr 04, 2024 | 15.24 | 15.39 | 14.93 | 14.97 | 52,490 | -0.22(-1.45%) |
Apr 03, 2024 | 15.35 | 15.42 | 15.00 | 15.19 | 56,704 | -0.16(-1.04%) |
Apr 02, 2024 | 15.40 | 15.41 | 15.08 | 15.35 | 70,763 | -0.15(-0.97%) |
Apr 01, 2024 | 15.35 | 15.56 | 15.04 | 15.50 | 91,336 | +0.22(+1.44%) |
Mar 28, 2024 | 15.26 | 15.50 | 15.12 | 15.28 | 61,419 | +0.10(+0.66%) |
Mar 27, 2024 | 15.16 | 15.39 | 15.04 | 15.18 | 44,960 | +0.15(+1.00%) |
Mar 26, 2024 | 15.22 | 15.27 | 14.96 | 15.03 | 104,829 | -0.18(-1.18%) |
Mar 25, 2024 | 15.34 | 15.45 | 15.17 | 15.21 | 41,608 | -0.11(-0.72%) |
Mar 22, 2024 | 15.62 | 15.62 | 15.13 | 15.32 | 53,119 | -0.24(-1.54%) |
Mar 21, 2024 | 15.54 | 15.73 | 15.45 | 15.56 | 52,868 | +0.00(+0.00%) |
Mar 20, 2024 | 15.15 | 15.63 | 15.15 | 15.56 | 45,144 | +0.28(+1.83%) |
Mar 19, 2024 | 15.15 | 15.33 | 15.08 | 15.28 | 51,264 | +0.16(+1.06%) |
Mar 18, 2024 | 15.31 | 15.49 | 15.05 | 15.12 | 42,588 | -0.19(-1.24%) |
Mar 15, 2024 | 15.17 | 15.52 | 15.14 | 15.31 | 134,017 | +0.01(+0.07%) |
Mar 14, 2024 | 15.53 | 15.53 | 15.00 | 15.30 | 181,010 | -0.32(-2.05%) |
Mar 13, 2024 | 15.40 | 15.96 | 15.40 | 15.62 | 80,358 | -0.07(-0.41%) |
Mar 12, 2024 | 15.72 | 15.79 | 15.65 | 15.69 | 39,374 | -0.06(-0.37%) |
Mar 11, 2024 | 15.46 | 15.85 | 15.43 | 15.74 | 29,601 | +0.22(+1.39%) |
Mar 08, 2024 | 15.61 | 15.76 | 15.40 | 15.53 | 28,651 | +0.07(+0.45%) |
Mar 07, 2024 | 15.55 | 15.60 | 15.42 | 15.46 | 22,339 | +0.04(+0.25%) |
Mar 06, 2024 | 15.37 | 15.52 | 15.28 | 15.42 | 37,134 | +0.19(+1.23%) |
Mar 05, 2024 | 15.45 | 15.53 | 15.22 | 15.23 | 28,910 | -0.24(-1.53%) |
Mar 04, 2024 | 15.13 | 15.51 | 15.13 | 15.47 | 30,388 | +0.31(+2.08%) |