Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.55 | 16.56 | 16.33 | 16.42 | 295,461 | -0.08(-0.48%) |
May 23, 2024 | 16.59 | 16.67 | 16.48 | 16.50 | 285,111 | +0.00(+0.00%) |
May 22, 2024 | 16.66 | 16.67 | 16.38 | 16.50 | 299,579 | -0.19(-1.14%) |
May 21, 2024 | 16.84 | 16.90 | 16.66 | 16.69 | 357,359 | -0.23(-1.36%) |
May 20, 2024 | 16.67 | 16.95 | 16.65 | 16.92 | 617,131 | +0.33(+1.99%) |
May 17, 2024 | 16.42 | 16.67 | 16.39 | 16.59 | 481,372 | +0.17(+1.04%) |
May 16, 2024 | 16.29 | 16.59 | 16.29 | 16.42 | 509,427 | +0.17(+1.05%) |
May 15, 2024 | 16.04 | 16.35 | 15.89 | 16.25 | 638,329 | +0.24(+1.50%) |
May 14, 2024 | 15.80 | 16.10 | 15.78 | 16.01 | 394,159 | +0.23(+1.46%) |
May 13, 2024 | 15.75 | 15.81 | 15.59 | 15.78 | 356,316 | +0.12(+0.77%) |
May 10, 2024 | 16.20 | 16.23 | 15.66 | 15.66 | 466,631 | -0.47(-2.91%) |
May 09, 2024 | 16.04 | 16.17 | 15.96 | 16.13 | 475,588 | +0.21(+1.34%) |
May 08, 2024 | 16.10 | 16.21 | 15.91 | 15.92 | 484,341 | -0.14(-0.85%) |
May 07, 2024 | 15.88 | 16.10 | 15.87 | 16.05 | 971,730 | +0.20(+1.29%) |
May 06, 2024 | 15.71 | 15.98 | 15.69 | 15.85 | 697,416 | +0.24(+1.55%) |
May 03, 2024 | 15.63 | 15.66 | 15.34 | 15.61 | 266,788 | +0.08(+0.50%) |
May 02, 2024 | 15.62 | 15.66 | 15.35 | 15.53 | 474,722 | +0.36(+2.37%) |
May 01, 2024 | 15.37 | 15.42 | 15.06 | 15.17 | 321,303 | -0.20(-1.33%) |
Apr 30, 2024 | 15.86 | 15.86 | 15.37 | 15.37 | 244,540 | -0.33(-2.10%) |
Apr 29, 2024 | 15.69 | 15.72 | 15.54 | 15.70 | 144,487 | +0.05(+0.31%) |
Apr 26, 2024 | 15.59 | 15.72 | 15.49 | 15.65 | 217,142 | +0.09(+0.56%) |
Apr 25, 2024 | 15.43 | 15.57 | 15.32 | 15.57 | 201,699 | +0.09(+0.56%) |
Apr 24, 2024 | 15.51 | 15.57 | 15.43 | 15.48 | 269,105 | -0.06(-0.37%) |
Apr 23, 2024 | 15.46 | 15.63 | 15.41 | 15.54 | 222,242 | +0.13(+0.82%) |
Apr 22, 2024 | 15.68 | 15.77 | 15.38 | 15.41 | 426,733 | -0.20(-1.31%) |
Apr 19, 2024 | 15.51 | 15.69 | 15.47 | 15.62 | 268,927 | +0.13(+0.81%) |
Apr 18, 2024 | 15.53 | 15.64 | 15.43 | 15.49 | 217,669 | -0.04(-0.25%) |
Apr 17, 2024 | 15.37 | 15.55 | 15.33 | 15.53 | 226,933 | +0.14(+0.88%) |
Apr 16, 2024 | 15.37 | 15.41 | 15.20 | 15.39 | 219,531 | -0.03(-0.19%) |
Apr 15, 2024 | 15.65 | 15.73 | 15.30 | 15.42 | 281,487 | -0.15(-0.94%) |
Apr 12, 2024 | 15.90 | 16.04 | 15.48 | 15.57 | 371,379 | -0.24(-1.53%) |
Apr 11, 2024 | 15.77 | 15.98 | 15.65 | 15.81 | 273,026 | -0.02(-0.12%) |
Apr 10, 2024 | 15.83 | 15.89 | 15.69 | 15.83 | 188,165 | +0.01(+0.06%) |
Apr 09, 2024 | 15.71 | 15.84 | 15.65 | 15.82 | 249,574 | +0.13(+0.80%) |
Apr 08, 2024 | 15.69 | 15.79 | 15.62 | 15.69 | 232,118 | +0.03(+0.19%) |
Apr 05, 2024 | 15.67 | 15.68 | 15.53 | 15.66 | 249,454 | +0.12(+0.75%) |
Apr 04, 2024 | 15.54 | 15.69 | 15.54 | 15.55 | 263,551 | +0.02(+0.12%) |
Apr 03, 2024 | 15.48 | 15.62 | 15.45 | 15.53 | 400,661 | +0.12(+0.76%) |
Apr 02, 2024 | 15.33 | 15.46 | 15.29 | 15.41 | 257,423 | +0.12(+0.76%) |
Apr 01, 2024 | 15.14 | 15.32 | 15.04 | 15.30 | 275,336 | +0.23(+1.55%) |
Mar 28, 2024 | 15.15 | 15.21 | 15.05 | 15.06 | 392,712 | -0.08(-0.51%) |
Mar 27, 2024 | 15.14 | 15.18 | 15.04 | 15.14 | 310,367 | +0.10(+0.65%) |
Mar 26, 2024 | 15.21 | 15.25 | 15.04 | 15.04 | 199,429 | -0.14(-0.90%) |
Mar 25, 2024 | 15.13 | 15.26 | 15.12 | 15.18 | 242,669 | +0.09(+0.58%) |
Mar 22, 2024 | 15.19 | 15.19 | 15.06 | 15.09 | 200,955 | -0.09(-0.58%) |
Mar 21, 2024 | 15.16 | 15.19 | 15.04 | 15.18 | 257,975 | -0.03(-0.19%) |
Mar 20, 2024 | 15.19 | 15.22 | 15.04 | 15.21 | 363,481 | +0.04(+0.26%) |
Mar 19, 2024 | 14.99 | 15.18 | 14.93 | 15.17 | 362,539 | +0.17(+1.17%) |
Mar 18, 2024 | 14.86 | 15.02 | 14.81 | 14.99 | 316,374 | +0.20(+1.38%) |
Mar 15, 2024 | 14.65 | 14.81 | 14.62 | 14.79 | 274,180 | +0.15(+0.99%) |
Mar 14, 2024 | 14.70 | 14.80 | 14.59 | 14.65 | 243,339 | -0.07(-0.46%) |
Mar 13, 2024 | 14.89 | 14.97 | 14.69 | 14.71 | 254,138 | -0.11(-0.72%) |
Mar 12, 2024 | 14.80 | 14.82 | 14.66 | 14.82 | 408,900 | +0.01(+0.07%) |
Mar 11, 2024 | 14.87 | 14.91 | 14.75 | 14.81 | 543,644 | -0.09(-0.63%) |
Mar 08, 2024 | 14.73 | 14.98 | 14.73 | 14.90 | 474,705 | +0.17(+1.15%) |
Mar 07, 2024 | 14.59 | 14.79 | 14.56 | 14.73 | 312,287 | +0.17(+1.17%) |
Mar 06, 2024 | 14.71 | 14.71 | 14.33 | 14.56 | 517,390 | +0.00(+0.00%) |
Mar 05, 2024 | 14.56 | 14.73 | 14.54 | 14.56 | 444,706 | -0.02(-0.13%) |
Mar 04, 2024 | 14.77 | 14.81 | 14.58 | 14.58 | 303,493 | -0.19(-1.28%) |