Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.42 | 15.52 | 15.38 | 15.50 | 435,029 | +0.13(+0.85%) |
May 16, 2024 | 15.37 | 15.40 | 15.29 | 15.37 | 79,667 | +0.10(+0.65%) |
May 15, 2024 | 15.11 | 15.27 | 14.98 | 15.27 | 122,000 | +0.08(+0.53%) |
May 14, 2024 | 15.19 | 15.26 | 15.12 | 15.19 | 77,591 | -0.13(-0.85%) |
May 13, 2024 | 15.26 | 15.37 | 15.25 | 15.32 | 148,405 | +0.11(+0.72%) |
May 10, 2024 | 15.41 | 15.42 | 15.19 | 15.21 | 147,956 | -0.17(-1.11%) |
May 09, 2024 | 15.22 | 15.39 | 15.22 | 15.38 | 133,748 | +0.08(+0.52%) |
May 08, 2024 | 15.14 | 15.34 | 15.11 | 15.30 | 112,421 | +0.03(+0.20%) |
May 07, 2024 | 15.23 | 15.38 | 15.15 | 15.27 | 216,124 | -0.02(-0.13%) |
May 06, 2024 | 15.28 | 15.34 | 15.17 | 15.29 | 272,374 | +0.11(+0.72%) |
May 03, 2024 | 15.34 | 15.34 | 15.17 | 15.18 | 174,823 | -0.04(-0.26%) |
May 02, 2024 | 15.23 | 15.31 | 15.12 | 15.22 | 332,803 | +0.04(+0.26%) |
May 01, 2024 | 15.44 | 15.59 | 15.14 | 15.18 | 305,030 | -0.40(-2.57%) |
Apr 30, 2024 | 15.61 | 15.74 | 15.49 | 15.58 | 952,597 | -0.18(-1.14%) |
Apr 29, 2024 | 15.88 | 15.93 | 15.76 | 15.76 | 133,842 | -0.15(-0.94%) |
Apr 26, 2024 | 15.99 | 15.99 | 15.82 | 15.91 | 105,306 | +0.06(+0.38%) |
Apr 25, 2024 | 15.71 | 15.86 | 15.60 | 15.85 | 181,346 | +0.09(+0.57%) |
Apr 24, 2024 | 15.72 | 15.81 | 15.67 | 15.76 | 151,158 | +0.02(+0.13%) |
Apr 23, 2024 | 15.47 | 15.76 | 15.47 | 15.74 | 186,903 | +0.15(+0.96%) |
Apr 22, 2024 | 15.44 | 15.60 | 15.30 | 15.59 | 370,722 | -0.02(-0.13%) |
Apr 19, 2024 | 15.66 | 15.74 | 15.60 | 15.61 | 627,923 | -0.05(-0.32%) |
Apr 18, 2024 | 15.73 | 15.78 | 15.61 | 15.66 | 263,557 | -0.07(-0.45%) |
Apr 17, 2024 | 16.16 | 16.16 | 15.69 | 15.73 | 306,019 | -0.37(-2.30%) |
Apr 16, 2024 | 16.09 | 16.16 | 16.02 | 16.10 | 195,007 | -0.01(-0.06%) |
Apr 15, 2024 | 16.00 | 16.12 | 15.87 | 16.11 | 437,960 | +0.01(+0.06%) |
Apr 12, 2024 | 16.29 | 16.37 | 16.04 | 16.10 | 372,427 | +0.04(+0.25%) |
Apr 11, 2024 | 16.05 | 16.08 | 15.94 | 16.06 | 298,148 | -0.01(-0.06%) |
Apr 10, 2024 | 16.00 | 16.10 | 15.86 | 16.07 | 498,511 | +0.13(+0.82%) |
Apr 09, 2024 | 16.12 | 16.12 | 15.88 | 15.94 | 253,406 | -0.10(-0.62%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.88 | 16.04 | 430,610 | -0.03(-0.19%) |
Apr 05, 2024 | 16.13 | 16.21 | 16.05 | 16.07 | 341,381 | +0.01(+0.06%) |
Apr 04, 2024 | 15.91 | 16.15 | 15.82 | 16.06 | 716,014 | +0.16(+1.01%) |
Apr 03, 2024 | 15.89 | 15.94 | 15.88 | 15.90 | 406,276 | +0.14(+0.89%) |
Apr 02, 2024 | 15.74 | 15.78 | 15.63 | 15.76 | 295,980 | +0.18(+1.16%) |