Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.82 | 16.85 | 16.61 | 16.78 | 4,936 | -0.11(-0.64%) |
May 23, 2024 | 17.49 | 17.49 | 16.69 | 16.89 | 55,236 | -0.68(-3.87%) |
May 22, 2024 | 17.91 | 17.91 | 17.57 | 17.57 | 12,440 | -0.48(-2.66%) |
May 21, 2024 | 17.98 | 18.22 | 17.92 | 18.05 | 26,995 | -0.60(-3.22%) |
May 20, 2024 | 18.60 | 18.86 | 18.60 | 18.65 | 19,841 | -0.45(-2.33%) |
May 17, 2024 | 18.94 | 19.33 | 18.82 | 19.09 | 34,240 | +0.20(+1.03%) |
May 16, 2024 | 18.35 | 18.92 | 18.11 | 18.90 | 31,027 | +1.17(+6.60%) |
May 15, 2024 | 17.73 | 17.83 | 17.48 | 17.73 | 10,996 | +0.30(+1.69%) |
May 14, 2024 | 17.56 | 17.64 | 17.40 | 17.43 | 24,057 | -0.45(-2.49%) |
May 13, 2024 | 17.52 | 17.99 | 17.52 | 17.88 | 20,705 | +0.78(+4.56%) |
May 10, 2024 | 17.34 | 17.38 | 17.02 | 17.10 | 25,336 | +0.41(+2.46%) |
May 09, 2024 | 16.56 | 16.72 | 16.48 | 16.69 | 17,450 | +0.65(+4.05%) |
May 08, 2024 | 16.00 | 16.07 | 15.93 | 16.04 | 19,272 | -0.15(-0.90%) |
May 07, 2024 | 16.31 | 16.31 | 16.15 | 16.19 | 12,366 | -0.42(-2.56%) |
May 06, 2024 | 16.70 | 16.70 | 16.56 | 16.61 | 8,308 | -0.04(-0.24%) |
May 03, 2024 | 16.54 | 16.65 | 16.37 | 16.65 | 16,959 | +0.19(+1.15%) |
May 02, 2024 | 15.64 | 16.55 | 15.64 | 16.46 | 37,351 | +1.66(+11.25%) |
May 01, 2024 | 14.73 | 15.00 | 14.64 | 14.80 | 7,724 | +0.23(+1.59%) |
Apr 30, 2024 | 14.78 | 14.88 | 14.54 | 14.56 | 13,409 | -0.65(-4.25%) |
Apr 29, 2024 | 14.97 | 15.27 | 14.92 | 15.21 | 52,171 | +0.18(+1.20%) |
Apr 26, 2024 | 15.13 | 15.13 | 14.84 | 15.03 | 18,644 | +0.58(+4.01%) |
Apr 25, 2024 | 14.21 | 14.50 | 14.14 | 14.45 | 9,077 | +0.10(+0.67%) |
Apr 24, 2024 | 14.22 | 14.36 | 14.12 | 14.35 | 22,729 | +0.55(+4.01%) |
Apr 23, 2024 | 13.64 | 13.80 | 13.61 | 13.80 | 13,322 | +0.44(+3.28%) |
Apr 22, 2024 | 12.98 | 13.40 | 12.98 | 13.36 | 10,537 | +0.39(+3.04%) |
Apr 19, 2024 | 12.92 | 13.04 | 12.90 | 12.97 | 11,096 | -0.02(-0.17%) |
Apr 18, 2024 | 12.90 | 13.07 | 12.89 | 12.99 | 15,028 | +0.39(+3.14%) |
Apr 17, 2024 | 12.71 | 12.77 | 12.57 | 12.60 | 22,442 | -0.05(-0.43%) |
Apr 16, 2024 | 12.73 | 12.76 | 12.52 | 12.65 | 7,616 | -0.25(-1.93%) |
Apr 15, 2024 | 13.16 | 13.16 | 12.81 | 12.90 | 18,466 | +0.12(+0.93%) |
Apr 12, 2024 | 13.18 | 13.18 | 12.76 | 12.78 | 27,422 | -0.99(-7.16%) |
Apr 11, 2024 | 13.84 | 13.90 | 13.60 | 13.77 | 27,472 | +0.26(+1.94%) |
Apr 10, 2024 | 13.61 | 13.66 | 13.44 | 13.50 | 10,682 | -0.15(-1.10%) |
Apr 09, 2024 | 13.64 | 13.66 | 13.54 | 13.65 | 10,257 | +0.25(+1.84%) |
Apr 08, 2024 | 13.39 | 13.49 | 13.37 | 13.41 | 4,378 | +0.16(+1.20%) |
Apr 05, 2024 | 13.24 | 13.31 | 13.22 | 13.25 | 5,645 | -0.19(-1.45%) |
Apr 04, 2024 | 13.66 | 13.75 | 13.36 | 13.44 | 9,517 | -0.10(-0.71%) |
Apr 03, 2024 | 13.42 | 13.57 | 13.28 | 13.54 | 20,202 | -0.15(-1.06%) |
Apr 02, 2024 | 13.80 | 13.88 | 13.67 | 13.69 | 33,200 | +0.24(+1.75%) |
Apr 01, 2024 | 13.69 | 13.69 | 13.45 | 13.45 | 6,380 | +0.31(+2.36%) |
Mar 28, 2024 | 13.03 | 13.17 | 13.03 | 13.14 | 9,000 | +0.30(+2.32%) |
Mar 27, 2024 | 12.62 | 12.84 | 12.62 | 12.84 | 6,252 | -0.05(-0.38%) |
Mar 26, 2024 | 12.91 | 12.95 | 12.87 | 12.89 | 5,617 | +0.13(+1.04%) |
Mar 25, 2024 | 12.75 | 12.83 | 12.70 | 12.76 | 16,201 | +0.01(+0.07%) |
Mar 22, 2024 | 12.77 | 12.78 | 12.66 | 12.75 | 6,380 | -0.39(-2.95%) |
Mar 21, 2024 | 13.24 | 13.28 | 13.11 | 13.14 | 5,061 | -0.07(-0.55%) |
Mar 20, 2024 | 13.06 | 13.22 | 12.96 | 13.21 | 8,898 | +0.19(+1.43%) |
Mar 19, 2024 | 13.02 | 13.02 | 12.83 | 13.02 | 35,125 | -0.16(-1.18%) |
Mar 18, 2024 | 13.33 | 13.33 | 13.15 | 13.18 | 14,347 | +0.05(+0.37%) |
Mar 15, 2024 | 13.24 | 13.30 | 13.13 | 13.13 | 7,604 | -0.19(-1.42%) |
Mar 14, 2024 | 13.50 | 13.50 | 13.22 | 13.32 | 14,019 | -0.57(-4.11%) |
Mar 13, 2024 | 13.93 | 14.09 | 13.85 | 13.89 | 23,807 | +0.08(+0.58%) |
Mar 12, 2024 | 13.70 | 13.81 | 13.66 | 13.81 | 43,829 | +0.66(+4.98%) |
Mar 11, 2024 | 13.00 | 13.35 | 13.00 | 13.15 | 11,316 | +0.55(+4.40%) |
Mar 08, 2024 | 12.52 | 12.67 | 12.47 | 12.60 | 7,502 | +0.14(+1.13%) |
Mar 07, 2024 | 12.41 | 12.47 | 12.34 | 12.46 | 8,840 | -0.21(-1.66%) |
Mar 06, 2024 | 12.87 | 12.88 | 12.65 | 12.67 | 64,133 | +0.49(+4.05%) |
Mar 05, 2024 | 12.27 | 12.39 | 12.15 | 12.18 | 34,743 | -0.41(-3.29%) |
Mar 04, 2024 | 12.84 | 12.84 | 12.52 | 12.59 | 8,472 | -0.54(-4.10%) |