Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.89 | 15.92 | 15.63 | 15.90 | 10,987 | +0.05(+0.32%) |
May 30, 2024 | 16.24 | 16.68 | 15.77 | 15.85 | 20,776 | -0.36(-2.22%) |
May 29, 2024 | 16.00 | 16.61 | 16.00 | 16.21 | 5,502 | +0.14(+0.87%) |
May 28, 2024 | 16.00 | 16.42 | 16.00 | 16.07 | 9,222 | +0.03(+0.19%) |
May 24, 2024 | 16.60 | 16.77 | 16.01 | 16.04 | 17,234 | -0.21(-1.29%) |
May 23, 2024 | 16.67 | 16.67 | 16.15 | 16.25 | 10,086 | -0.45(-2.69%) |
May 22, 2024 | 16.55 | 17.04 | 16.55 | 16.70 | 14,050 | +0.04(+0.24%) |
May 21, 2024 | 16.61 | 16.72 | 16.50 | 16.66 | 9,459 | +0.08(+0.48%) |
May 20, 2024 | 16.43 | 16.75 | 16.43 | 16.58 | 10,580 | +0.08(+0.48%) |
May 17, 2024 | 16.83 | 17.16 | 16.41 | 16.50 | 52,949 | -0.30(-1.79%) |
May 16, 2024 | 16.93 | 17.18 | 16.49 | 16.80 | 47,909 | +0.00(+0.00%) |
May 15, 2024 | 17.06 | 17.06 | 16.65 | 16.80 | 53,099 | -0.28(-1.64%) |
May 14, 2024 | 17.24 | 17.24 | 17.02 | 17.08 | 4,083 | -0.22(-1.27%) |
May 13, 2024 | 17.25 | 17.31 | 16.77 | 17.30 | 49,884 | +0.23(+1.35%) |
May 10, 2024 | 17.23 | 17.45 | 17.05 | 17.07 | 7,534 | -0.07(-0.44%) |
May 09, 2024 | 17.82 | 17.82 | 17.14 | 17.14 | 5,616 | -0.66(-3.73%) |
May 08, 2024 | 17.50 | 18.00 | 17.40 | 17.81 | 44,637 | +0.46(+2.65%) |
May 07, 2024 | 16.49 | 17.44 | 16.49 | 17.35 | 16,384 | +0.60(+3.58%) |
May 06, 2024 | 16.14 | 16.76 | 16.14 | 16.75 | 22,835 | +0.42(+2.57%) |
May 03, 2024 | 16.18 | 16.42 | 16.17 | 16.33 | 26,767 | +0.15(+0.93%) |
May 02, 2024 | 15.48 | 16.18 | 15.48 | 16.18 | 89,336 | +0.28(+1.76%) |
May 01, 2024 | 15.36 | 16.00 | 15.36 | 15.90 | 61,749 | +0.41(+2.65%) |
Apr 30, 2024 | 15.50 | 15.65 | 15.35 | 15.49 | 28,859 | +0.05(+0.32%) |
Apr 29, 2024 | 15.43 | 15.70 | 15.40 | 15.44 | 9,063 | +0.23(+1.51%) |
Apr 26, 2024 | 15.40 | 15.41 | 15.21 | 15.21 | 38,407 | -0.17(-1.11%) |
Apr 25, 2024 | 15.32 | 15.46 | 15.21 | 15.38 | 6,645 | -0.13(-0.84%) |
Apr 24, 2024 | 15.33 | 15.58 | 15.33 | 15.51 | 21,038 | +0.15(+1.01%) |
Apr 23, 2024 | 15.32 | 15.44 | 15.24 | 15.36 | 12,393 | +0.16(+1.02%) |
Apr 22, 2024 | 15.30 | 15.49 | 15.20 | 15.20 | 6,702 | -0.26(-1.68%) |
Apr 19, 2024 | 15.44 | 15.51 | 15.40 | 15.46 | 12,018 | +0.17(+1.11%) |
Apr 18, 2024 | 15.47 | 15.47 | 15.16 | 15.29 | 23,425 | +0.13(+0.86%) |
Apr 17, 2024 | 15.25 | 15.26 | 15.15 | 15.16 | 10,055 | +0.03(+0.20%) |
Apr 16, 2024 | 15.12 | 15.37 | 15.10 | 15.13 | 43,724 | -0.10(-0.66%) |
Apr 15, 2024 | 15.11 | 15.39 | 15.11 | 15.23 | 53,703 | +0.12(+0.79%) |
Apr 12, 2024 | 15.18 | 15.25 | 15.10 | 15.11 | 13,754 | -0.04(-0.26%) |
Apr 11, 2024 | 15.10 | 15.42 | 15.07 | 15.15 | 12,785 | +0.12(+0.80%) |
Apr 10, 2024 | 15.22 | 15.37 | 15.02 | 15.03 | 17,367 | +0.01(+0.07%) |
Apr 09, 2024 | 15.07 | 15.26 | 15.02 | 15.02 | 8,794 | -0.14(-0.92%) |
Apr 08, 2024 | 15.45 | 15.50 | 15.06 | 15.16 | 24,207 | -0.04(-0.26%) |
Apr 05, 2024 | 15.21 | 15.40 | 15.12 | 15.20 | 11,157 | +0.18(+1.20%) |
Apr 04, 2024 | 15.38 | 15.67 | 15.00 | 15.02 | 18,317 | -0.41(-2.66%) |
Apr 03, 2024 | 15.19 | 15.51 | 15.12 | 15.43 | 24,100 | +0.20(+1.31%) |
Apr 02, 2024 | 15.32 | 15.32 | 15.18 | 15.23 | 5,968 | +0.17(+1.13%) |
Apr 01, 2024 | 14.81 | 15.36 | 14.80 | 15.06 | 24,617 | +0.21(+1.41%) |
Mar 28, 2024 | 15.61 | 15.61 | 14.80 | 14.85 | 70,293 | -0.64(-4.13%) |
Mar 27, 2024 | 15.50 | 15.58 | 15.39 | 15.49 | 11,351 | -0.01(-0.06%) |
Mar 26, 2024 | 15.53 | 15.53 | 15.40 | 15.50 | 23,040 | -0.14(-0.90%) |
Mar 25, 2024 | 15.45 | 15.64 | 15.22 | 15.64 | 13,475 | +0.04(+0.26%) |
Mar 22, 2024 | 15.49 | 15.62 | 15.25 | 15.60 | 13,076 | +0.20(+1.30%) |
Mar 21, 2024 | 14.95 | 15.49 | 14.95 | 15.40 | 23,978 | +0.20(+1.32%) |
Mar 20, 2024 | 14.94 | 15.26 | 14.94 | 15.20 | 15,982 | -0.02(-0.13%) |
Mar 19, 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 10,937 | +0.21(+1.40%) |
Mar 18, 2024 | 15.48 | 15.48 | 14.98 | 15.01 | 23,448 | -0.56(-3.60%) |
Mar 15, 2024 | 15.24 | 15.75 | 15.12 | 15.57 | 42,527 | +0.56(+3.77%) |
Mar 14, 2024 | 14.80 | 15.10 | 14.80 | 15.01 | 26,512 | +0.14(+0.91%) |
Mar 13, 2024 | 15.16 | 15.29 | 14.87 | 14.87 | 20,464 | -0.43(-2.81%) |
Mar 12, 2024 | 15.30 | 15.46 | 14.80 | 15.30 | 20,623 | +0.30(+2.00%) |
Mar 11, 2024 | 15.54 | 15.89 | 15.00 | 15.00 | 26,753 | -0.40(-2.60%) |
Mar 08, 2024 | 15.88 | 15.89 | 15.32 | 15.40 | 14,674 | -0.34(-2.16%) |
Mar 07, 2024 | 15.27 | 15.74 | 15.27 | 15.74 | 13,109 | +0.54(+3.55%) |
Mar 06, 2024 | 15.50 | 15.50 | 14.96 | 15.20 | 17,182 | +0.04(+0.26%) |
Mar 05, 2024 | 15.25 | 15.45 | 15.10 | 15.16 | 11,371 | -0.35(-2.26%) |
Mar 04, 2024 | 14.94 | 15.51 | 14.94 | 15.51 | 30,780 | +0.41(+2.72%) |