Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.79 | 15.79 | 15.68 | 15.68 | 1,016 | -0.15(-0.97%) |
May 30, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | -0.05(-0.29%) |
May 29, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | -0.17(-1.08%) |
May 28, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | -0.09(-0.53%) |
May 24, 2024 | 16.07 | 16.14 | 16.07 | 16.14 | 128 | +0.17(+1.08%) |
May 23, 2024 | 16.00 | 16.00 | 15.96 | 15.96 | 172 | -0.32(-1.98%) |
May 22, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 1 | -0.23(-1.42%) |
May 21, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 80 | +0.11(+0.67%) |
May 20, 2024 | 16.40 | 16.41 | 16.39 | 16.41 | 314 | -0.04(-0.24%) |
May 17, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 101 | -0.06(-0.38%) |
May 16, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 1 | -0.01(-0.07%) |
May 15, 2024 | 16.36 | 16.52 | 16.36 | 16.52 | 314 | +0.29(+1.82%) |
May 14, 2024 | 16.32 | 16.38 | 16.07 | 16.23 | 2,125 | +0.06(+0.37%) |
May 13, 2024 | 16.12 | 16.17 | 16.09 | 16.17 | 1,115 | +0.09(+0.57%) |
May 10, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 251 | -0.15(-0.93%) |
May 09, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 160 | +0.31(+1.95%) |
May 08, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 1 | -0.44(-2.71%) |
May 07, 2024 | 16.36 | 16.41 | 16.36 | 16.36 | 314 | +0.07(+0.45%) |
May 06, 2024 | 16.39 | 16.39 | 16.22 | 16.29 | 1,183 | +0.07(+0.41%) |
May 03, 2024 | 16.31 | 16.32 | 16.23 | 16.23 | 1,182 | +0.19(+1.20%) |
May 02, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | +0.06(+0.36%) |
May 01, 2024 | 15.89 | 15.97 | 15.89 | 15.97 | 952 | +0.01(+0.09%) |
Apr 30, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 51 | -0.15(-0.93%) |
Apr 29, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 342 | +0.26(+1.64%) |
Apr 26, 2024 | 15.84 | 15.85 | 15.84 | 15.85 | 319 | +0.09(+0.57%) |
Apr 25, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 10 | -0.14(-0.85%) |
Apr 24, 2024 | 15.92 | 15.92 | 15.89 | 15.90 | 898 | -0.07(-0.47%) |
Apr 23, 2024 | 15.94 | 15.97 | 15.79 | 15.97 | 1,101 | +0.45(+2.90%) |
Apr 22, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.17(+1.14%) |
Apr 19, 2024 | 15.26 | 15.35 | 15.26 | 15.35 | 121 | -0.15(-1.00%) |
Apr 18, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 128 | -0.04(-0.23%) |
Apr 17, 2024 | 15.59 | 15.59 | 15.54 | 15.54 | 100 | -0.18(-1.15%) |
Apr 16, 2024 | 15.84 | 15.84 | 15.72 | 15.72 | 256 | -0.12(-0.75%) |
Apr 15, 2024 | 15.89 | 15.89 | 15.84 | 15.84 | 100 | -0.35(-2.14%) |
Apr 12, 2024 | 16.11 | 16.25 | 16.11 | 16.18 | 400 | -0.34(-2.04%) |
Apr 11, 2024 | 16.37 | 16.63 | 16.37 | 16.52 | 532 | -0.12(-0.72%) |
Apr 10, 2024 | 16.60 | 16.68 | 16.54 | 16.64 | 759 | -0.18(-1.06%) |
Apr 09, 2024 | 16.61 | 16.90 | 16.61 | 16.82 | 323 | +0.31(+1.90%) |
Apr 08, 2024 | 16.30 | 16.57 | 16.30 | 16.50 | 879 | +0.12(+0.76%) |
Apr 05, 2024 | 16.39 | 16.44 | 16.38 | 16.38 | 203 | +0.25(+1.56%) |
Apr 04, 2024 | 16.13 | 16.17 | 16.13 | 16.13 | 114 | -0.18(-1.11%) |
Apr 03, 2024 | 16.31 | 16.38 | 16.31 | 16.31 | 100 | +0.05(+0.30%) |
Apr 02, 2024 | 16.27 | 16.32 | 16.26 | 16.26 | 455 | -0.37(-2.24%) |
Apr 01, 2024 | 16.66 | 16.70 | 16.60 | 16.64 | 393 | -0.33(-1.97%) |
Mar 28, 2024 | 16.98 | 16.99 | 16.97 | 16.97 | 556 | +0.09(+0.53%) |
Mar 27, 2024 | 16.71 | 16.88 | 16.71 | 16.88 | 4,245 | +0.30(+1.81%) |
Mar 26, 2024 | 16.53 | 16.69 | 16.53 | 16.58 | 28,400 | +0.13(+0.79%) |
Mar 25, 2024 | 16.52 | 16.53 | 16.45 | 16.45 | 500 | +0.03(+0.19%) |
Mar 22, 2024 | 16.48 | 16.50 | 16.42 | 16.42 | 661 | -0.21(-1.27%) |
Mar 21, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 9 | +0.13(+0.81%) |
Mar 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 12 | +0.01(+0.04%) |
Mar 19, 2024 | 16.30 | 16.52 | 16.30 | 16.49 | 939 | +0.11(+0.67%) |
Mar 18, 2024 | 16.35 | 16.38 | 16.35 | 16.38 | 110 | +0.18(+1.14%) |
Mar 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 260 | -0.01(-0.06%) |
Mar 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 51 | -0.27(-1.64%) |
Mar 13, 2024 | 16.64 | 16.64 | 16.48 | 16.48 | 699 | -0.18(-1.11%) |
Mar 12, 2024 | 16.62 | 16.66 | 16.61 | 16.66 | 807 | +0.22(+1.34%) |
Mar 11, 2024 | 16.62 | 16.62 | 16.44 | 16.44 | 1,330 | -0.18(-1.11%) |
Mar 08, 2024 | 16.85 | 16.85 | 16.62 | 16.62 | 959 | -0.04(-0.24%) |
Mar 07, 2024 | 16.55 | 16.71 | 16.55 | 16.66 | 3,018 | +0.40(+2.46%) |
Mar 06, 2024 | 16.21 | 16.27 | 16.17 | 16.27 | 536 | +0.28(+1.75%) |
Mar 05, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 1 | -0.32(-1.96%) |
Mar 04, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 122 | -0.00(-0.03%) |