Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.90 | 15.96 | 15.77 | 15.96 | 9,869 | +0.18(+1.11%) |
May 23, 2024 | 15.99 | 16.02 | 15.73 | 15.78 | 9,988 | -0.36(-2.23%) |
May 22, 2024 | 16.38 | 16.47 | 16.14 | 16.14 | 17,353 | -0.34(-2.06%) |
May 21, 2024 | 16.74 | 16.74 | 16.27 | 16.48 | 18,876 | +0.00(+0.00%) |
May 20, 2024 | 16.31 | 16.50 | 16.25 | 16.48 | 18,420 | +0.04(+0.24%) |
May 17, 2024 | 15.75 | 16.44 | 15.75 | 16.44 | 18,083 | +0.69(+4.38%) |
May 16, 2024 | 16.87 | 16.87 | 15.75 | 15.75 | 20,609 | -0.38(-2.38%) |
May 15, 2024 | 15.97 | 16.15 | 15.90 | 16.13 | 7,007 | -0.06(-0.35%) |
May 14, 2024 | 15.55 | 16.19 | 15.55 | 16.19 | 7,169 | +0.64(+4.12%) |
May 13, 2024 | 15.90 | 16.02 | 15.51 | 15.55 | 16,104 | -0.50(-3.12%) |
May 10, 2024 | 16.52 | 16.55 | 16.05 | 16.05 | 9,793 | -0.20(-1.23%) |
May 09, 2024 | 16.08 | 16.59 | 16.08 | 16.25 | 14,241 | +0.39(+2.44%) |
May 08, 2024 | 16.01 | 16.08 | 15.83 | 15.86 | 6,181 | -0.17(-1.07%) |
May 07, 2024 | 16.17 | 16.21 | 15.98 | 16.03 | 6,055 | -0.19(-1.15%) |
May 06, 2024 | 15.93 | 16.24 | 15.93 | 16.22 | 37,157 | +0.25(+1.57%) |
May 03, 2024 | 15.86 | 16.02 | 15.85 | 15.97 | 17,687 | +0.11(+0.69%) |
May 02, 2024 | 15.55 | 15.86 | 15.50 | 15.86 | 6,323 | +0.17(+1.06%) |
May 01, 2024 | 15.84 | 15.85 | 15.44 | 15.69 | 11,883 | -0.14(-0.91%) |
Apr 30, 2024 | 15.85 | 15.98 | 15.83 | 15.84 | 78,346 | -0.17(-1.07%) |
Apr 29, 2024 | 16.01 | 16.11 | 15.98 | 16.01 | 11,085 | -0.11(-0.68%) |
Apr 26, 2024 | 15.97 | 16.12 | 15.93 | 16.12 | 22,750 | +0.33(+2.09%) |
Apr 25, 2024 | 15.49 | 15.79 | 15.46 | 15.79 | 8,005 | +0.41(+2.67%) |
Apr 24, 2024 | 15.01 | 15.53 | 15.01 | 15.38 | 22,932 | -0.00(-0.01%) |
Apr 23, 2024 | 15.43 | 15.45 | 15.38 | 15.38 | 11,812 | -0.02(-0.12%) |
Apr 22, 2024 | 15.43 | 15.50 | 15.24 | 15.40 | 11,223 | -0.33(-2.10%) |
Apr 19, 2024 | 15.55 | 15.75 | 15.55 | 15.73 | 19,203 | +0.18(+1.16%) |
Apr 18, 2024 | 14.80 | 15.55 | 14.80 | 15.55 | 18,411 | +0.25(+1.63%) |
Apr 17, 2024 | 15.46 | 15.51 | 15.30 | 15.30 | 11,793 | -0.10(-0.66%) |
Apr 16, 2024 | 15.29 | 15.43 | 15.20 | 15.40 | 12,121 | +0.13(+0.86%) |
Apr 15, 2024 | 15.25 | 15.38 | 15.25 | 15.27 | 10,448 | +0.02(+0.13%) |
Apr 12, 2024 | 15.49 | 15.75 | 15.25 | 15.25 | 13,500 | -0.11(-0.72%) |
Apr 11, 2024 | 14.50 | 15.36 | 14.50 | 15.36 | 20,773 | +0.34(+2.29%) |
Apr 10, 2024 | 14.95 | 15.05 | 14.95 | 15.02 | 10,284 | -0.17(-1.15%) |
Apr 09, 2024 | 15.20 | 15.20 | 15.00 | 15.19 | 12,675 | +0.27(+1.79%) |
Apr 08, 2024 | 14.29 | 15.25 | 14.29 | 14.92 | 14,527 | -0.32(-2.08%) |
Apr 05, 2024 | 15.20 | 15.29 | 15.06 | 15.24 | 11,445 | +0.02(+0.15%) |
Apr 04, 2024 | 15.56 | 15.57 | 15.22 | 15.22 | 6,113 | -0.32(-2.06%) |
Apr 03, 2024 | 15.42 | 15.60 | 15.42 | 15.54 | 6,290 | +0.12(+0.76%) |
Apr 02, 2024 | 15.21 | 15.42 | 15.21 | 15.42 | 9,614 | +0.19(+1.25%) |
Apr 01, 2024 | 14.35 | 15.32 | 14.35 | 15.23 | 13,376 | +0.07(+0.46%) |
Mar 28, 2024 | 15.00 | 15.25 | 15.00 | 15.16 | 10,200 | +0.09(+0.60%) |
Mar 27, 2024 | 15.02 | 15.07 | 14.90 | 15.07 | 19,556 | +0.22(+1.48%) |
Mar 26, 2024 | 15.16 | 15.16 | 14.85 | 14.85 | 12,580 | -0.26(-1.75%) |
Mar 25, 2024 | 15.11 | 15.15 | 15.11 | 15.11 | 5,877 | +0.02(+0.16%) |
Mar 22, 2024 | 15.20 | 15.20 | 15.06 | 15.09 | 14,846 | -0.25(-1.60%) |
Mar 21, 2024 | 15.25 | 15.34 | 15.21 | 15.34 | 12,673 | +0.03(+0.17%) |
Mar 20, 2024 | 15.04 | 15.31 | 15.00 | 15.31 | 3,848 | +0.17(+1.12%) |
Mar 19, 2024 | 14.85 | 15.16 | 14.83 | 15.14 | 8,351 | +0.06(+0.40%) |
Mar 18, 2024 | 15.07 | 15.25 | 15.07 | 15.08 | 8,251 | -0.05(-0.33%) |
Mar 15, 2024 | 14.87 | 15.19 | 14.86 | 15.13 | 7,415 | +0.33(+2.20%) |
Mar 14, 2024 | 15.06 | 15.09 | 14.80 | 14.80 | 6,635 | -0.28(-1.82%) |
Mar 13, 2024 | 14.96 | 15.15 | 14.89 | 15.08 | 12,019 | -0.17(-1.11%) |
Mar 12, 2024 | 13.47 | 15.75 | 13.47 | 15.25 | 16,014 | +1.09(+7.72%) |
Mar 11, 2024 | 13.99 | 14.20 | 13.99 | 14.16 | 15,245 | +0.17(+1.22%) |
Mar 08, 2024 | 14.18 | 14.24 | 13.97 | 13.99 | 6,361 | -0.11(-0.81%) |
Mar 07, 2024 | 14.25 | 14.34 | 14.09 | 14.10 | 11,066 | -0.13(-0.91%) |
Mar 06, 2024 | 13.93 | 14.23 | 13.90 | 14.23 | 15,421 | +0.54(+3.91%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.61 | 13.69 | 13,859 | +0.08(+0.59%) |
Mar 04, 2024 | 13.48 | 13.61 | 13.44 | 13.61 | 57,440 | +0.31(+2.36%) |