Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.02 | 16.16 | 15.93 | 15.99 | 392,872 | +0.03(+0.19%) |
May 16, 2024 | 16.00 | 16.05 | 15.90 | 15.96 | 203,631 | -0.09(-0.56%) |
May 15, 2024 | 16.14 | 16.19 | 15.88 | 16.05 | 416,308 | +0.12(+0.75%) |
May 14, 2024 | 15.65 | 15.93 | 15.57 | 15.93 | 420,234 | +0.45(+2.87%) |
May 13, 2024 | 16.00 | 16.00 | 15.42 | 15.48 | 415,523 | -0.41(-2.61%) |
May 10, 2024 | 16.01 | 16.06 | 15.72 | 15.90 | 365,754 | -0.09(-0.56%) |
May 09, 2024 | 15.73 | 16.01 | 15.66 | 15.99 | 674,484 | +0.31(+1.95%) |
May 08, 2024 | 15.40 | 15.69 | 15.35 | 15.68 | 325,744 | +0.18(+1.15%) |
May 07, 2024 | 15.62 | 15.77 | 15.44 | 15.50 | 387,898 | -0.06(-0.38%) |
May 06, 2024 | 15.22 | 15.60 | 15.17 | 15.56 | 317,054 | +0.41(+2.73%) |
May 03, 2024 | 15.76 | 15.86 | 14.96 | 15.15 | 404,712 | -0.68(-4.30%) |
May 02, 2024 | 15.67 | 15.90 | 15.61 | 15.83 | 323,283 | +0.25(+1.58%) |
May 01, 2024 | 15.77 | 15.81 | 15.53 | 15.58 | 291,780 | -0.12(-0.75%) |
Apr 30, 2024 | 15.61 | 15.96 | 15.57 | 15.70 | 386,090 | -0.01(-0.06%) |
Apr 29, 2024 | 15.53 | 15.76 | 15.53 | 15.71 | 244,821 | +0.27(+1.72%) |
Apr 26, 2024 | 15.47 | 15.58 | 15.41 | 15.45 | 178,644 | +0.03(+0.19%) |
Apr 25, 2024 | 15.33 | 15.44 | 15.20 | 15.42 | 242,516 | -0.06(-0.38%) |
Apr 24, 2024 | 15.27 | 15.58 | 15.18 | 15.48 | 198,368 | +0.10(+0.64%) |
Apr 23, 2024 | 15.36 | 15.51 | 15.33 | 15.38 | 178,560 | +0.05(+0.32%) |
Apr 22, 2024 | 15.18 | 15.34 | 15.14 | 15.33 | 280,599 | +0.17(+1.11%) |
Apr 19, 2024 | 15.00 | 15.22 | 15.00 | 15.16 | 198,818 | +0.13(+0.85%) |
Apr 18, 2024 | 14.99 | 15.11 | 14.88 | 15.03 | 260,757 | +0.07(+0.46%) |
Apr 17, 2024 | 15.06 | 15.16 | 14.85 | 14.96 | 267,264 | -0.03(-0.20%) |
Apr 16, 2024 | 15.08 | 15.19 | 14.95 | 14.99 | 295,923 | -0.12(-0.78%) |
Apr 15, 2024 | 15.30 | 15.30 | 15.05 | 15.11 | 314,929 | -0.13(-0.84%) |
Apr 12, 2024 | 15.45 | 15.45 | 15.18 | 15.24 | 355,473 | -0.22(-1.40%) |
Apr 11, 2024 | 15.35 | 15.56 | 15.29 | 15.46 | 309,949 | +0.15(+0.97%) |
Apr 10, 2024 | 15.84 | 15.86 | 15.18 | 15.31 | 440,301 | -0.96(-5.88%) |
Apr 09, 2024 | 16.00 | 16.38 | 15.96 | 16.26 | 533,138 | +0.34(+2.11%) |
Apr 08, 2024 | 15.50 | 15.94 | 15.43 | 15.93 | 551,670 | +0.54(+3.53%) |
Apr 05, 2024 | 15.55 | 15.61 | 15.39 | 15.39 | 315,329 | -0.23(-1.45%) |
Apr 04, 2024 | 15.98 | 15.98 | 15.59 | 15.61 | 332,623 | -0.21(-1.31%) |
Apr 03, 2024 | 15.68 | 15.83 | 15.62 | 15.82 | 313,044 | +0.02(+0.12%) |
Apr 02, 2024 | 15.72 | 15.94 | 15.60 | 15.80 | 372,261 | +0.08(+0.50%) |
Apr 01, 2024 | 16.01 | 16.01 | 15.70 | 15.72 | 268,800 | -0.30(-1.85%) |
Mar 28, 2024 | 15.65 | 16.02 | 15.65 | 16.02 | 434,881 | +0.39(+2.53%) |
Mar 27, 2024 | 15.62 | 15.70 | 15.53 | 15.62 | 397,037 | +0.18(+1.15%) |
Mar 26, 2024 | 15.76 | 15.76 | 15.40 | 15.45 | 381,046 | -0.22(-1.39%) |
Mar 25, 2024 | 15.72 | 15.81 | 15.55 | 15.66 | 340,589 | -0.14(-0.87%) |
Mar 22, 2024 | 16.09 | 16.13 | 15.78 | 15.80 | 237,426 | -0.24(-1.48%) |
Mar 21, 2024 | 15.84 | 16.04 | 15.70 | 16.04 | 402,223 | +0.31(+1.94%) |
Mar 20, 2024 | 15.37 | 15.75 | 15.36 | 15.73 | 339,550 | +0.27(+1.72%) |
Mar 19, 2024 | 15.39 | 15.53 | 15.39 | 15.47 | 383,361 | +0.11(+0.71%) |
Mar 18, 2024 | 15.34 | 15.53 | 15.34 | 15.36 | 345,318 | -0.05(-0.32%) |
Mar 15, 2024 | 15.36 | 15.56 | 15.32 | 15.41 | 626,022 | -0.10(-0.64%) |
Mar 14, 2024 | 15.68 | 15.68 | 15.35 | 15.50 | 349,709 | -0.22(-1.38%) |
Mar 13, 2024 | 15.89 | 15.99 | 15.62 | 15.72 | 523,258 | -0.29(-1.79%) |
Mar 12, 2024 | 15.97 | 16.04 | 15.81 | 16.01 | 417,616 | +0.00(+0.00%) |
Mar 11, 2024 | 16.02 | 16.10 | 15.97 | 16.01 | 274,386 | -0.06(-0.37%) |
Mar 08, 2024 | 16.13 | 16.18 | 16.02 | 16.07 | 311,533 | +0.15(+0.93%) |
Mar 07, 2024 | 16.17 | 16.17 | 15.81 | 15.92 | 325,746 | -0.10(-0.62%) |
Mar 06, 2024 | 16.16 | 16.23 | 15.88 | 16.02 | 318,938 | +0.05(+0.31%) |
Mar 05, 2024 | 15.93 | 16.13 | 15.83 | 15.97 | 530,626 | +0.05(+0.31%) |
Mar 04, 2024 | 15.60 | 15.99 | 15.48 | 15.92 | 453,463 | +0.28(+1.77%) |