Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.80 | 15.93 | 15.59 | 15.83 | 161,691 | +0.04(+0.25%) |
May 30, 2024 | 15.77 | 15.86 | 15.73 | 15.80 | 135,131 | +0.04(+0.25%) |
May 29, 2024 | 15.71 | 15.87 | 15.68 | 15.76 | 145,634 | -0.24(-1.52%) |
May 28, 2024 | 16.08 | 16.10 | 15.96 | 16.00 | 161,855 | -0.06(-0.36%) |
May 24, 2024 | 15.82 | 16.09 | 15.82 | 16.06 | 177,488 | +0.18(+1.11%) |
May 23, 2024 | 16.05 | 16.13 | 15.85 | 15.88 | 228,794 | -0.16(-0.97%) |
May 22, 2024 | 16.01 | 16.10 | 15.92 | 16.04 | 217,152 | +0.00(+0.00%) |
May 21, 2024 | 16.01 | 16.04 | 15.91 | 16.04 | 329,402 | +0.10(+0.61%) |
May 20, 2024 | 15.91 | 15.99 | 15.88 | 15.94 | 237,571 | +0.08(+0.49%) |
May 17, 2024 | 15.84 | 15.94 | 15.83 | 15.86 | 164,023 | -0.01(-0.06%) |
May 16, 2024 | 15.85 | 15.92 | 15.82 | 15.87 | 159,036 | +0.02(+0.12%) |
May 15, 2024 | 15.83 | 15.88 | 15.71 | 15.85 | 225,077 | +0.06(+0.37%) |
May 14, 2024 | 15.68 | 15.80 | 15.67 | 15.80 | 231,224 | +0.18(+1.12%) |
May 13, 2024 | 15.71 | 15.74 | 15.59 | 15.62 | 169,114 | -0.05(-0.29%) |
May 10, 2024 | 15.62 | 15.70 | 15.59 | 15.67 | 157,090 | +0.03(+0.19%) |
May 09, 2024 | 15.60 | 15.65 | 15.52 | 15.64 | 178,115 | +0.10(+0.62%) |
May 08, 2024 | 15.52 | 15.60 | 15.47 | 15.54 | 192,803 | -0.07(-0.44%) |
May 07, 2024 | 15.55 | 15.64 | 15.53 | 15.61 | 132,850 | +0.10(+0.62%) |
May 06, 2024 | 15.43 | 15.52 | 15.40 | 15.51 | 197,379 | +0.14(+0.88%) |
May 03, 2024 | 15.32 | 15.46 | 15.25 | 15.38 | 192,930 | +0.15(+0.95%) |
May 02, 2024 | 15.20 | 15.26 | 15.05 | 15.23 | 118,005 | +0.16(+1.09%) |
May 01, 2024 | 15.24 | 15.27 | 15.03 | 15.06 | 236,079 | -0.02(-0.13%) |
Apr 30, 2024 | 15.40 | 15.40 | 15.06 | 15.08 | 272,265 | -0.19(-1.27%) |
Apr 29, 2024 | 15.39 | 15.40 | 15.26 | 15.28 | 158,424 | -0.03(-0.19%) |
Apr 26, 2024 | 15.29 | 15.38 | 15.25 | 15.31 | 217,505 | +0.15(+0.96%) |
Apr 25, 2024 | 15.13 | 15.24 | 15.03 | 15.16 | 157,794 | -0.12(-0.76%) |
Apr 24, 2024 | 15.36 | 15.38 | 15.21 | 15.28 | 136,862 | -0.01(-0.06%) |
Apr 23, 2024 | 15.16 | 15.41 | 15.16 | 15.29 | 266,532 | +0.21(+1.41%) |
Apr 22, 2024 | 14.89 | 15.08 | 14.84 | 15.07 | 161,237 | +0.25(+1.70%) |
Apr 19, 2024 | 15.11 | 15.14 | 14.75 | 14.82 | 445,215 | -0.17(-1.16%) |
Apr 18, 2024 | 15.04 | 15.12 | 14.92 | 15.00 | 216,741 | +0.04(+0.26%) |
Apr 17, 2024 | 15.09 | 15.19 | 14.96 | 14.96 | 234,219 | -0.13(-0.84%) |
Apr 16, 2024 | 15.12 | 15.19 | 15.06 | 15.08 | 216,087 | +0.00(+0.00%) |
Apr 15, 2024 | 15.41 | 15.51 | 15.06 | 15.08 | 248,645 | -0.26(-1.71%) |
Apr 12, 2024 | 15.55 | 15.64 | 15.32 | 15.35 | 171,293 | -0.34(-2.16%) |
Apr 11, 2024 | 15.56 | 15.72 | 15.55 | 15.69 | 197,473 | +0.16(+1.02%) |
Apr 10, 2024 | 15.60 | 15.60 | 15.47 | 15.53 | 212,313 | -0.13(-0.80%) |
Apr 09, 2024 | 15.74 | 15.74 | 15.51 | 15.65 | 209,527 | +0.03(+0.18%) |
Apr 08, 2024 | 15.61 | 15.73 | 15.58 | 15.62 | 221,745 | +0.08(+0.50%) |
Apr 05, 2024 | 15.54 | 15.63 | 15.48 | 15.55 | 259,327 | +0.03(+0.19%) |
Apr 04, 2024 | 15.70 | 15.81 | 15.47 | 15.52 | 229,635 | -0.16(-1.04%) |
Apr 03, 2024 | 15.59 | 15.71 | 15.59 | 15.68 | 165,178 | +0.05(+0.31%) |
Apr 02, 2024 | 15.50 | 15.63 | 15.49 | 15.63 | 167,308 | -0.12(-0.73%) |
Apr 01, 2024 | 15.66 | 15.80 | 15.66 | 15.75 | 234,518 | -0.02(-0.12%) |
Mar 28, 2024 | 15.73 | 15.83 | 15.73 | 15.77 | 189,586 | +0.04(+0.24%) |
Mar 27, 2024 | 15.76 | 15.78 | 15.67 | 15.73 | 161,657 | +0.03(+0.18%) |
Mar 26, 2024 | 15.72 | 15.80 | 15.70 | 15.70 | 110,614 | -0.03(-0.18%) |
Mar 25, 2024 | 15.70 | 15.83 | 15.69 | 15.73 | 246,509 | -0.06(-0.37%) |
Mar 22, 2024 | 15.72 | 15.82 | 15.70 | 15.79 | 250,579 | +0.03(+0.18%) |
Mar 21, 2024 | 15.85 | 15.85 | 15.72 | 15.76 | 384,875 | +0.09(+0.55%) |
Mar 20, 2024 | 15.41 | 15.68 | 15.40 | 15.67 | 227,530 | +0.26(+1.69%) |
Mar 19, 2024 | 15.31 | 15.52 | 15.31 | 15.41 | 174,738 | +0.06(+0.38%) |
Mar 18, 2024 | 15.28 | 15.45 | 15.28 | 15.35 | 155,531 | +0.11(+0.70%) |
Mar 15, 2024 | 15.31 | 15.37 | 15.25 | 15.25 | 133,230 | -0.13(-0.88%) |
Mar 14, 2024 | 15.61 | 15.61 | 15.32 | 15.38 | 182,028 | -0.15(-0.99%) |
Mar 13, 2024 | 15.52 | 15.58 | 15.48 | 15.54 | 189,884 | +0.04(+0.27%) |
Mar 12, 2024 | 15.47 | 15.51 | 15.31 | 15.50 | 210,206 | +0.11(+0.68%) |
Mar 11, 2024 | 15.34 | 15.43 | 15.28 | 15.39 | 147,133 | +0.06(+0.38%) |
Mar 08, 2024 | 15.40 | 15.52 | 15.32 | 15.33 | 210,204 | -0.07(-0.44%) |
Mar 07, 2024 | 15.46 | 15.56 | 15.37 | 15.40 | 223,469 | +0.06(+0.37%) |
Mar 06, 2024 | 15.26 | 15.52 | 15.26 | 15.34 | 274,171 | +0.12(+0.82%) |
Mar 05, 2024 | 15.31 | 15.31 | 15.13 | 15.22 | 196,430 | -0.11(-0.69%) |
Mar 04, 2024 | 15.25 | 15.37 | 15.25 | 15.32 | 261,637 | +0.02(+0.13%) |