Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.86 | 15.26 | 14.85 | 15.23 | 1,105,548 | +0.41(+2.77%) |
May 15, 2024 | 15.17 | 15.21 | 14.75 | 14.82 | 813,903 | -0.11(-0.74%) |
May 14, 2024 | 15.00 | 15.13 | 14.85 | 14.93 | 1,562,989 | +0.13(+0.88%) |
May 13, 2024 | 14.84 | 14.96 | 14.59 | 14.80 | 1,560,018 | +0.17(+1.16%) |
May 10, 2024 | 14.35 | 14.69 | 14.21 | 14.63 | 1,249,888 | +0.27(+1.88%) |
May 09, 2024 | 14.35 | 14.37 | 14.05 | 14.36 | 2,175,710 | +0.06(+0.42%) |
May 08, 2024 | 14.48 | 14.64 | 14.19 | 14.30 | 1,392,996 | -0.37(-2.52%) |
May 07, 2024 | 14.64 | 14.91 | 14.62 | 14.67 | 2,070,648 | +0.11(+0.76%) |
May 06, 2024 | 14.64 | 14.66 | 14.45 | 14.56 | 819,991 | +0.10(+0.69%) |
May 03, 2024 | 14.63 | 14.77 | 14.40 | 14.46 | 983,349 | +0.22(+1.54%) |
May 02, 2024 | 14.51 | 14.52 | 14.16 | 14.24 | 2,032,794 | -0.10(-0.70%) |
May 01, 2024 | 14.61 | 14.71 | 14.22 | 14.34 | 1,502,707 | -0.19(-1.31%) |
Apr 30, 2024 | 14.88 | 14.88 | 14.49 | 14.53 | 1,657,074 | -0.47(-3.13%) |
Apr 29, 2024 | 15.07 | 15.28 | 14.76 | 15.00 | 1,329,249 | +0.04(+0.27%) |
Apr 26, 2024 | 14.99 | 15.18 | 14.88 | 14.96 | 935,244 | -0.04(-0.27%) |
Apr 25, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 3,493,598 | -0.60(-3.85%) |
Apr 24, 2024 | 15.71 | 16.06 | 15.12 | 15.60 | 3,105,804 | +0.15(+0.97%) |
Apr 23, 2024 | 15.08 | 15.76 | 15.05 | 15.45 | 2,753,335 | +0.37(+2.45%) |
Apr 22, 2024 | 14.65 | 15.12 | 14.52 | 15.08 | 2,018,671 | +0.45(+3.08%) |
Apr 19, 2024 | 14.36 | 14.65 | 14.33 | 14.63 | 1,506,423 | +0.28(+1.95%) |
Apr 18, 2024 | 14.37 | 14.55 | 14.24 | 14.35 | 1,179,852 | +0.01(+0.07%) |
Apr 17, 2024 | 14.76 | 14.86 | 14.30 | 14.34 | 1,190,562 | -0.38(-2.58%) |
Apr 16, 2024 | 14.91 | 15.11 | 14.62 | 14.72 | 1,617,224 | -0.27(-1.80%) |
Apr 15, 2024 | 15.43 | 15.47 | 14.93 | 14.99 | 748,452 | -0.31(-2.03%) |
Apr 12, 2024 | 15.61 | 15.72 | 15.20 | 15.30 | 1,082,717 | -0.38(-2.42%) |
Apr 11, 2024 | 15.46 | 15.78 | 15.33 | 15.68 | 995,766 | +0.24(+1.55%) |
Apr 10, 2024 | 15.57 | 15.88 | 15.38 | 15.44 | 1,145,739 | -0.56(-3.50%) |
Apr 09, 2024 | 15.79 | 16.01 | 15.48 | 16.00 | 1,112,864 | +0.23(+1.46%) |
Apr 08, 2024 | 15.48 | 15.91 | 15.48 | 15.77 | 1,630,595 | +0.35(+2.27%) |
Apr 05, 2024 | 15.20 | 15.53 | 15.13 | 15.42 | 1,061,578 | +0.22(+1.45%) |
Apr 04, 2024 | 15.55 | 15.58 | 15.10 | 15.20 | 1,121,865 | -0.10(-0.65%) |
Apr 03, 2024 | 15.09 | 15.33 | 15.05 | 15.30 | 1,818,235 | +0.13(+0.86%) |
Apr 02, 2024 | 15.12 | 15.38 | 14.98 | 15.17 | 1,288,648 | -0.21(-1.37%) |
Apr 01, 2024 | 15.48 | 15.49 | 15.23 | 15.38 | 1,596,818 | -0.03(-0.19%) |
Mar 28, 2024 | 15.07 | 15.43 | 15.43 | 15.41 | 1,297,309 | -0.17(-1.09%) |
Mar 27, 2024 | 15.57 | 15.81 | 15.48 | 15.58 | 1,308,508 | +0.24(+1.56%) |
Mar 26, 2024 | 15.50 | 15.66 | 15.31 | 15.34 | 1,157,220 | -0.09(-0.58%) |
Mar 25, 2024 | 15.97 | 16.08 | 15.41 | 15.43 | 1,281,769 | -0.49(-3.08%) |
Mar 22, 2024 | 16.06 | 16.18 | 15.73 | 15.92 | 2,125,008 | -0.11(-0.69%) |
Mar 21, 2024 | 15.58 | 16.06 | 15.56 | 16.03 | 2,114,609 | +0.50(+3.22%) |
Mar 20, 2024 | 15.54 | 15.73 | 15.35 | 15.53 | 1,645,824 | -0.12(-0.77%) |
Mar 19, 2024 | 15.54 | 15.80 | 15.50 | 15.65 | 882,643 | +0.02(+0.13%) |
Mar 18, 2024 | 15.49 | 15.81 | 15.44 | 15.63 | 898,559 | +0.14(+0.90%) |
Mar 15, 2024 | 15.55 | 15.80 | 15.33 | 15.49 | 2,418,328 | -0.17(-1.08%) |
Mar 14, 2024 | 15.80 | 15.85 | 15.48 | 15.66 | 884,464 | -0.19(-1.20%) |
Mar 13, 2024 | 15.98 | 16.09 | 15.82 | 15.85 | 931,371 | -0.23(-1.43%) |
Mar 12, 2024 | 16.07 | 16.24 | 15.90 | 16.08 | 1,073,074 | -0.07(-0.43%) |
Mar 11, 2024 | 16.13 | 16.26 | 15.92 | 16.15 | 1,082,200 | -0.04(-0.25%) |
Mar 08, 2024 | 16.34 | 16.43 | 16.08 | 16.19 | 850,930 | +0.06(+0.37%) |
Mar 07, 2024 | 16.34 | 16.60 | 16.08 | 16.13 | 1,035,654 | -0.08(-0.49%) |
Mar 06, 2024 | 16.25 | 16.56 | 16.14 | 16.21 | 1,448,621 | +0.18(+1.12%) |
Mar 05, 2024 | 16.28 | 16.54 | 16.01 | 16.03 | 1,382,309 | -0.42(-2.55%) |
Mar 04, 2024 | 16.29 | 16.49 | 16.23 | 16.45 | 1,027,192 | +0.13(+0.80%) |