Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.57 | 15.59 | 15.36 | 15.42 | 433,873 | -0.12(-0.77%) |
May 16, 2024 | 15.59 | 15.70 | 15.07 | 15.54 | 1,217,093 | -0.06(-0.38%) |
May 15, 2024 | 15.83 | 15.83 | 15.49 | 15.60 | 466,875 | -0.10(-0.64%) |
May 14, 2024 | 15.83 | 15.95 | 15.68 | 15.70 | 823,566 | +0.05(+0.32%) |
May 13, 2024 | 15.67 | 15.99 | 15.56 | 15.65 | 739,209 | +0.17(+1.10%) |
May 10, 2024 | 15.50 | 15.57 | 15.39 | 15.48 | 657,558 | +0.05(+0.32%) |
May 09, 2024 | 15.49 | 15.62 | 15.39 | 15.43 | 547,139 | -0.04(-0.26%) |
May 08, 2024 | 15.43 | 15.51 | 15.34 | 15.47 | 888,197 | +0.00(+0.00%) |
May 07, 2024 | 15.77 | 15.97 | 15.37 | 15.47 | 954,855 | -0.29(-1.84%) |
May 06, 2024 | 16.10 | 16.18 | 15.70 | 15.76 | 777,657 | -0.22(-1.38%) |
May 03, 2024 | 15.70 | 16.00 | 15.70 | 15.98 | 870,843 | +0.54(+3.50%) |
May 02, 2024 | 15.62 | 15.62 | 15.34 | 15.44 | 643,944 | +0.02(+0.13%) |
May 01, 2024 | 15.07 | 15.49 | 14.98 | 15.42 | 918,631 | +0.40(+2.66%) |
Apr 30, 2024 | 15.39 | 15.46 | 15.00 | 15.02 | 1,721,358 | -0.53(-3.41%) |
Apr 29, 2024 | 15.72 | 15.84 | 15.54 | 15.55 | 781,353 | -0.17(-1.08%) |
Apr 26, 2024 | 15.73 | 15.97 | 15.62 | 15.72 | 766,480 | -0.04(-0.25%) |
Apr 25, 2024 | 15.90 | 15.96 | 15.47 | 15.76 | 1,557,469 | -0.33(-2.05%) |
Apr 24, 2024 | 15.34 | 16.27 | 15.34 | 16.09 | 2,249,645 | -0.51(-3.07%) |
Apr 23, 2024 | 16.53 | 16.80 | 16.53 | 16.60 | 1,856,252 | +0.02(+0.12%) |
Apr 22, 2024 | 16.38 | 16.74 | 16.32 | 16.58 | 804,159 | +0.37(+2.28%) |
Apr 19, 2024 | 16.24 | 16.56 | 16.14 | 16.21 | 1,204,064 | -0.05(-0.31%) |
Apr 18, 2024 | 16.18 | 16.57 | 16.14 | 16.26 | 725,294 | +0.16(+0.99%) |
Apr 17, 2024 | 16.42 | 16.59 | 16.10 | 16.10 | 692,226 | -0.16(-0.98%) |
Apr 16, 2024 | 16.03 | 16.28 | 15.92 | 16.26 | 650,220 | +0.11(+0.68%) |
Apr 15, 2024 | 16.45 | 16.59 | 16.01 | 16.15 | 844,799 | -0.29(-1.76%) |
Apr 12, 2024 | 16.50 | 16.60 | 16.39 | 16.44 | 529,822 | -0.21(-1.26%) |
Apr 11, 2024 | 16.78 | 16.83 | 16.53 | 16.65 | 503,953 | -0.01(-0.06%) |
Apr 10, 2024 | 16.70 | 16.91 | 16.43 | 16.66 | 757,906 | -0.46(-2.69%) |
Apr 09, 2024 | 17.20 | 17.28 | 16.94 | 17.12 | 591,199 | +0.00(+0.00%) |
Apr 08, 2024 | 17.04 | 17.25 | 17.00 | 17.12 | 1,034,901 | +0.09(+0.53%) |
Apr 05, 2024 | 16.79 | 17.05 | 16.74 | 17.03 | 586,191 | +0.16(+0.95%) |
Apr 04, 2024 | 17.43 | 17.56 | 16.84 | 16.87 | 736,234 | -0.36(-2.09%) |
Apr 03, 2024 | 16.96 | 17.50 | 16.78 | 17.23 | 695,655 | +0.55(+3.30%) |
Apr 02, 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 591,848 | -0.35(-2.06%) |