Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.91 | 14.27 | 13.91 | 14.25 | 813,766 | +0.36(+2.59%) |
May 23, 2024 | 13.95 | 14.01 | 13.79 | 13.89 | 991,770 | -0.04(-0.27%) |
May 22, 2024 | 14.06 | 14.17 | 13.88 | 13.93 | 789,313 | -0.18(-1.27%) |
May 21, 2024 | 14.04 | 14.12 | 13.80 | 14.11 | 1,520,653 | -0.05(-0.35%) |
May 20, 2024 | 14.29 | 14.45 | 14.13 | 14.16 | 830,228 | -0.11(-0.77%) |
May 17, 2024 | 14.10 | 14.38 | 14.05 | 14.27 | 879,081 | +0.09(+0.63%) |
May 16, 2024 | 14.47 | 14.52 | 14.18 | 14.18 | 965,487 | -0.33(-2.26%) |
May 15, 2024 | 14.06 | 14.59 | 14.06 | 14.50 | 1,078,288 | +0.43(+3.04%) |
May 14, 2024 | 14.24 | 14.43 | 13.95 | 14.08 | 1,920,283 | -0.36(-2.48%) |
May 13, 2024 | 14.93 | 14.94 | 14.34 | 14.44 | 2,231,148 | -0.94(-6.09%) |
May 10, 2024 | 15.73 | 15.80 | 15.35 | 15.37 | 1,383,661 | -0.25(-1.59%) |
May 09, 2024 | 16.01 | 16.11 | 15.62 | 15.62 | 706,963 | -0.40(-2.49%) |
May 08, 2024 | 15.93 | 16.04 | 15.79 | 16.02 | 439,878 | +0.00(+0.00%) |
May 07, 2024 | 16.05 | 16.10 | 15.87 | 16.02 | 493,930 | -0.09(-0.56%) |
May 06, 2024 | 15.83 | 16.30 | 15.83 | 16.11 | 603,852 | +0.34(+2.15%) |
May 03, 2024 | 15.94 | 15.96 | 15.67 | 15.77 | 385,468 | -0.03(-0.19%) |
May 02, 2024 | 15.56 | 15.88 | 15.45 | 15.80 | 876,345 | +0.41(+2.65%) |
May 01, 2024 | 15.35 | 15.64 | 15.27 | 15.39 | 741,502 | +0.17(+1.11%) |
Apr 30, 2024 | 15.46 | 15.56 | 15.17 | 15.22 | 989,314 | -0.29(-1.86%) |
Apr 29, 2024 | 15.36 | 15.61 | 15.32 | 15.51 | 785,799 | +0.19(+1.23%) |
Apr 26, 2024 | 15.17 | 15.39 | 15.16 | 15.32 | 590,836 | +0.21(+1.38%) |
Apr 25, 2024 | 14.94 | 15.17 | 14.89 | 15.11 | 444,720 | +0.00(+0.00%) |
Apr 24, 2024 | 15.34 | 15.34 | 14.85 | 15.11 | 915,345 | -0.20(-1.30%) |
Apr 23, 2024 | 14.93 | 15.45 | 14.92 | 15.31 | 1,071,564 | +0.46(+3.08%) |
Apr 22, 2024 | 14.73 | 14.97 | 14.56 | 14.85 | 1,170,810 | +0.25(+1.70%) |
Apr 19, 2024 | 14.62 | 14.92 | 14.53 | 14.60 | 747,527 | -0.19(-1.28%) |
Apr 18, 2024 | 14.86 | 14.90 | 14.56 | 14.79 | 1,739,347 | -0.20(-1.33%) |
Apr 17, 2024 | 15.11 | 15.23 | 14.93 | 14.99 | 1,717,061 | +0.10(+0.67%) |
Apr 16, 2024 | 14.86 | 14.95 | 14.72 | 14.89 | 1,610,699 | +0.12(+0.81%) |
Apr 15, 2024 | 15.08 | 15.30 | 14.43 | 14.77 | 4,235,417 | -0.27(-1.79%) |
Apr 12, 2024 | 16.16 | 16.33 | 14.93 | 15.04 | 3,514,211 | -1.23(-7.58%) |
Apr 11, 2024 | 16.65 | 16.70 | 16.18 | 16.28 | 1,907,321 | -0.07(-0.43%) |
Apr 10, 2024 | 16.24 | 16.47 | 16.22 | 16.35 | 691,398 | +0.03(+0.18%) |
Apr 09, 2024 | 15.92 | 16.35 | 15.90 | 16.32 | 821,764 | +0.45(+2.82%) |
Apr 08, 2024 | 15.65 | 15.92 | 15.62 | 15.87 | 824,025 | +0.29(+1.85%) |
Apr 05, 2024 | 15.45 | 15.73 | 15.41 | 15.58 | 876,695 | +0.01(+0.06%) |
Apr 04, 2024 | 16.10 | 16.12 | 15.34 | 15.57 | 1,222,544 | -0.38(-2.37%) |
Apr 03, 2024 | 15.96 | 16.10 | 15.91 | 15.95 | 525,080 | +0.10(+0.63%) |
Apr 02, 2024 | 15.76 | 16.12 | 15.69 | 15.85 | 595,131 | -0.02(-0.13%) |