Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.36 | 16.63 | 16.34 | 16.54 | 851,868 | +0.31(+1.91%) |
May 23, 2024 | 16.52 | 16.52 | 15.90 | 16.23 | 2,064,613 | -0.13(-0.79%) |
May 22, 2024 | 17.07 | 17.28 | 16.24 | 16.36 | 3,698,402 | -1.43(-8.04%) |
May 21, 2024 | 17.73 | 17.97 | 17.49 | 17.79 | 2,530,000 | +0.29(+1.66%) |
May 17, 2024 | 17.50 | 0 | +0.75(+4.48%) | |||
May 16, 2024 | 16.70 | 16.90 | 16.51 | 16.75 | 1,951,811 | +0.03(+0.18%) |
May 15, 2024 | 17.10 | 17.25 | 16.63 | 16.72 | 3,098,872 | -0.27(-1.59%) |
May 14, 2024 | 16.48 | 17.07 | 16.21 | 16.99 | 2,629,623 | +0.94(+5.86%) |
May 13, 2024 | 16.15 | 16.19 | 16.00 | 16.05 | 3,798,321 | -0.01(-0.06%) |
May 10, 2024 | 16.21 | 16.40 | 16.06 | 16.06 | 1,120,154 | +0.12(+0.75%) |
May 09, 2024 | 15.84 | 16.16 | 15.77 | 15.94 | 945,764 | +0.09(+0.57%) |
May 08, 2024 | 15.95 | 16.28 | 15.62 | 15.85 | 2,719,771 | -0.34(-2.10%) |
May 07, 2024 | 15.82 | 16.24 | 15.70 | 16.19 | 1,786,550 | +0.35(+2.21%) |
May 06, 2024 | 15.28 | 15.87 | 15.28 | 15.84 | 1,796,473 | +0.69(+4.55%) |
May 03, 2024 | 15.28 | 15.42 | 15.01 | 15.15 | 1,922,041 | +0.12(+0.80%) |
May 02, 2024 | 14.99 | 15.15 | 14.74 | 15.03 | 2,682,571 | -0.32(-2.08%) |
May 01, 2024 | 15.51 | 15.62 | 15.27 | 15.35 | 4,209,349 | -0.37(-2.35%) |
Apr 30, 2024 | 16.07 | 16.34 | 15.65 | 15.72 | 6,574,721 | -0.76(-4.61%) |
Apr 29, 2024 | 16.25 | 16.49 | 15.94 | 16.48 | 3,910,836 | +0.25(+1.54%) |
Apr 26, 2024 | 15.77 | 16.32 | 15.70 | 16.23 | 4,190,906 | +0.63(+4.04%) |
Apr 25, 2024 | 15.57 | 15.78 | 15.37 | 15.60 | 3,391,156 | +0.28(+1.83%) |
Apr 24, 2024 | 15.40 | 15.59 | 15.23 | 15.32 | 1,561,608 | +0.07(+0.46%) |
Apr 23, 2024 | 15.47 | 15.51 | 15.06 | 15.25 | 2,243,182 | -0.54(-3.42%) |
Apr 22, 2024 | 15.49 | 15.92 | 15.29 | 15.79 | 2,551,689 | -0.05(-0.32%) |
Apr 19, 2024 | 16.00 | 16.07 | 15.77 | 15.84 | 2,046,130 | -0.21(-1.31%) |
Apr 18, 2024 | 15.68 | 16.15 | 15.64 | 16.05 | 2,414,159 | +0.41(+2.62%) |
Apr 17, 2024 | 15.50 | 16.05 | 15.48 | 15.64 | 2,858,501 | +0.41(+2.69%) |
Apr 16, 2024 | 15.08 | 15.33 | 14.89 | 15.23 | 3,161,703 | -0.18(-1.17%) |
Apr 15, 2024 | 15.76 | 15.86 | 15.33 | 15.41 | 1,845,265 | -0.21(-1.34%) |
Apr 12, 2024 | 16.01 | 16.18 | 15.52 | 15.62 | 3,129,426 | +0.07(+0.45%) |
Apr 11, 2024 | 15.95 | 15.96 | 15.32 | 15.55 | 3,915,653 | -0.32(-2.02%) |
Apr 10, 2024 | 16.10 | 16.26 | 15.77 | 15.87 | 2,999,693 | -0.60(-3.64%) |
Apr 09, 2024 | 16.05 | 16.51 | 15.88 | 16.47 | 6,695,390 | +0.45(+2.81%) |
Apr 08, 2024 | 16.00 | 16.17 | 15.74 | 16.02 | 3,066,737 | +0.11(+0.69%) |
Apr 05, 2024 | 15.28 | 15.94 | 15.11 | 15.91 | 4,505,279 | +0.56(+3.65%) |
Apr 04, 2024 | 14.59 | 15.50 | 14.59 | 15.35 | 4,642,012 | +0.84(+5.79%) |
Apr 03, 2024 | 14.67 | 14.72 | 14.45 | 14.51 | 1,846,523 | -0.04(-0.27%) |
Apr 02, 2024 | 14.19 | 14.60 | 14.19 | 14.55 | 2,204,645 | +0.39(+2.75%) |