Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.19 | 16.33 | 15.98 | 16.23 | 157,754 | +0.04(+0.25%) |
May 30, 2024 | 16.16 | 16.26 | 16.12 | 16.19 | 131,841 | +0.04(+0.25%) |
May 29, 2024 | 16.10 | 16.27 | 16.07 | 16.15 | 142,088 | -0.25(-1.52%) |
May 28, 2024 | 16.48 | 16.50 | 16.36 | 16.40 | 157,914 | -0.06(-0.36%) |
May 24, 2024 | 16.22 | 16.49 | 16.22 | 16.46 | 173,166 | +0.18(+1.11%) |
May 23, 2024 | 16.45 | 16.53 | 16.25 | 16.28 | 223,223 | -0.16(-0.97%) |
May 22, 2024 | 16.41 | 16.50 | 16.32 | 16.44 | 211,864 | +0.00(+0.00%) |
May 21, 2024 | 16.41 | 16.44 | 16.31 | 16.44 | 321,381 | +0.10(+0.61%) |
May 20, 2024 | 16.31 | 16.39 | 16.27 | 16.34 | 231,786 | +0.08(+0.49%) |
May 17, 2024 | 16.24 | 16.34 | 16.22 | 16.26 | 160,029 | -0.01(-0.06%) |
May 16, 2024 | 16.25 | 16.32 | 16.21 | 16.27 | 155,163 | +0.02(+0.12%) |
May 15, 2024 | 16.23 | 16.28 | 16.10 | 16.25 | 219,596 | +0.06(+0.37%) |
May 14, 2024 | 16.07 | 16.19 | 16.07 | 16.19 | 225,593 | +0.18(+1.12%) |
May 13, 2024 | 16.10 | 16.13 | 15.98 | 16.01 | 164,996 | -0.05(-0.30%) |
May 10, 2024 | 16.01 | 16.09 | 15.98 | 16.06 | 153,260 | +0.03(+0.19%) |
May 09, 2024 | 15.99 | 16.04 | 15.91 | 16.03 | 173,772 | +0.10(+0.62%) |
May 08, 2024 | 15.91 | 15.99 | 15.86 | 15.93 | 188,102 | -0.07(-0.44%) |
May 07, 2024 | 15.94 | 16.03 | 15.92 | 16.00 | 129,611 | +0.10(+0.63%) |
May 06, 2024 | 15.82 | 15.90 | 15.79 | 15.90 | 192,566 | +0.14(+0.88%) |
May 03, 2024 | 15.70 | 15.85 | 15.63 | 15.76 | 188,225 | +0.15(+0.95%) |
May 02, 2024 | 15.58 | 15.64 | 15.42 | 15.61 | 115,128 | +0.17(+1.09%) |
May 01, 2024 | 15.62 | 15.65 | 15.40 | 15.44 | 230,322 | -0.02(-0.13%) |
Apr 30, 2024 | 15.79 | 15.79 | 15.44 | 15.46 | 265,626 | -0.20(-1.27%) |
Apr 29, 2024 | 15.78 | 15.78 | 15.64 | 15.66 | 154,561 | -0.03(-0.19%) |
Apr 26, 2024 | 15.67 | 15.77 | 15.63 | 15.69 | 212,201 | +0.15(+0.96%) |
Apr 25, 2024 | 15.51 | 15.62 | 15.40 | 15.54 | 153,946 | -0.12(-0.76%) |
Apr 24, 2024 | 15.74 | 15.76 | 15.59 | 15.66 | 133,524 | -0.01(-0.06%) |
Apr 23, 2024 | 15.54 | 15.80 | 15.54 | 15.67 | 260,033 | +0.22(+1.41%) |
Apr 22, 2024 | 15.26 | 15.46 | 15.21 | 15.45 | 157,305 | +0.26(+1.70%) |
Apr 19, 2024 | 15.49 | 15.52 | 15.12 | 15.19 | 434,360 | -0.18(-1.16%) |
Apr 18, 2024 | 15.41 | 15.50 | 15.29 | 15.37 | 211,456 | +0.04(+0.26%) |
Apr 17, 2024 | 15.47 | 15.57 | 15.33 | 15.33 | 228,508 | -0.13(-0.84%) |
Apr 16, 2024 | 15.50 | 15.57 | 15.43 | 15.46 | 210,818 | +0.00(+0.00%) |
Apr 15, 2024 | 15.80 | 15.90 | 15.44 | 15.46 | 242,582 | -0.27(-1.71%) |
Apr 12, 2024 | 15.94 | 16.03 | 15.70 | 15.73 | 167,117 | -0.35(-2.16%) |
Apr 11, 2024 | 15.95 | 16.12 | 15.93 | 16.08 | 192,658 | +0.16(+1.01%) |
Apr 10, 2024 | 15.99 | 15.99 | 15.86 | 15.92 | 207,130 | -0.13(-0.80%) |
Apr 09, 2024 | 16.13 | 16.13 | 15.90 | 16.04 | 204,412 | +0.03(+0.19%) |
Apr 08, 2024 | 16.00 | 16.12 | 15.97 | 16.01 | 216,331 | +0.08(+0.50%) |
Apr 05, 2024 | 15.93 | 16.02 | 15.87 | 15.94 | 252,996 | +0.03(+0.19%) |
Apr 04, 2024 | 16.09 | 16.20 | 15.86 | 15.91 | 224,029 | -0.17(-1.04%) |
Apr 03, 2024 | 15.98 | 16.10 | 15.98 | 16.07 | 161,146 | +0.05(+0.31%) |
Apr 02, 2024 | 15.89 | 16.02 | 15.88 | 16.02 | 163,223 | -0.12(-0.73%) |
Apr 01, 2024 | 16.05 | 16.19 | 16.05 | 16.14 | 228,792 | -0.02(-0.12%) |
Mar 28, 2024 | 16.12 | 16.22 | 16.12 | 16.16 | 184,957 | +0.04(+0.24%) |
Mar 27, 2024 | 16.15 | 16.17 | 16.06 | 16.12 | 157,710 | +0.03(+0.18%) |
Mar 26, 2024 | 16.11 | 16.19 | 16.09 | 16.09 | 107,914 | -0.03(-0.18%) |
Mar 25, 2024 | 16.09 | 16.22 | 16.08 | 16.12 | 240,490 | -0.06(-0.37%) |
Mar 22, 2024 | 16.11 | 16.21 | 16.09 | 16.18 | 244,462 | +0.03(+0.18%) |
Mar 21, 2024 | 16.24 | 16.24 | 16.11 | 16.15 | 375,478 | +0.09(+0.55%) |
Mar 20, 2024 | 15.80 | 16.07 | 15.79 | 16.06 | 221,975 | +0.27(+1.69%) |
Mar 19, 2024 | 15.69 | 15.91 | 15.69 | 15.80 | 170,472 | +0.06(+0.38%) |
Mar 18, 2024 | 15.66 | 15.84 | 15.66 | 15.74 | 151,734 | +0.11(+0.69%) |
Mar 15, 2024 | 15.69 | 15.76 | 15.63 | 15.63 | 129,977 | -0.14(-0.88%) |
Mar 14, 2024 | 16.00 | 16.00 | 15.70 | 15.77 | 177,584 | -0.16(-0.99%) |
Mar 13, 2024 | 15.91 | 15.97 | 15.87 | 15.93 | 185,248 | +0.04(+0.26%) |
Mar 12, 2024 | 15.85 | 15.89 | 15.70 | 15.88 | 205,068 | +0.11(+0.68%) |
Mar 11, 2024 | 15.73 | 15.81 | 15.66 | 15.78 | 143,536 | +0.06(+0.37%) |
Mar 08, 2024 | 15.79 | 15.91 | 15.71 | 15.72 | 205,066 | -0.07(-0.44%) |
Mar 07, 2024 | 15.84 | 15.95 | 15.75 | 15.79 | 218,006 | +0.06(+0.37%) |
Mar 06, 2024 | 15.64 | 15.91 | 15.64 | 15.73 | 267,469 | +0.13(+0.82%) |
Mar 05, 2024 | 15.70 | 15.70 | 15.51 | 15.60 | 191,629 | -0.11(-0.69%) |
Mar 04, 2024 | 15.63 | 15.76 | 15.63 | 15.71 | 255,242 | +0.02(+0.12%) |