Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.45 | 16.82 | 16.45 | 16.81 | 7,977,056 | +0.52(+3.19%) |
May 17, 2024 | 16.14 | 16.35 | 16.05 | 16.29 | 7,790,152 | -0.01(-0.06%) |
May 16, 2024 | 16.79 | 16.87 | 16.10 | 16.30 | 16,644,868 | -0.48(-2.86%) |
May 15, 2024 | 17.01 | 17.13 | 16.71 | 16.78 | 12,698,131 | -0.31(-1.81%) |
May 14, 2024 | 16.88 | 17.10 | 16.78 | 17.09 | 14,461,350 | +0.21(+1.24%) |
May 13, 2024 | 16.30 | 16.99 | 16.29 | 16.88 | 18,576,352 | +0.63(+3.88%) |
May 10, 2024 | 16.07 | 16.57 | 16.07 | 16.25 | 13,820,264 | +0.25(+1.56%) |
May 09, 2024 | 15.71 | 16.25 | 15.52 | 16.00 | 16,780,184 | +0.26(+1.65%) |
May 08, 2024 | 14.57 | 16.13 | 14.54 | 15.74 | 38,535,320 | +1.79(+12.83%) |
May 07, 2024 | 13.95 | 14.10 | 13.87 | 13.95 | 13,631,971 | -0.11(-0.78%) |
May 06, 2024 | 13.92 | 14.11 | 13.88 | 14.06 | 9,146,658 | +0.08(+0.57%) |
May 03, 2024 | 14.15 | 14.16 | 13.96 | 13.98 | 7,051,252 | -0.10(-0.71%) |
May 02, 2024 | 13.92 | 14.13 | 13.81 | 14.08 | 8,987,453 | +0.10(+0.72%) |
May 01, 2024 | 13.98 | 14.14 | 13.70 | 13.98 | 9,670,977 | -0.07(-0.50%) |
Apr 30, 2024 | 13.99 | 14.19 | 13.94 | 14.05 | 8,539,585 | -0.05(-0.35%) |
Apr 29, 2024 | 13.83 | 14.33 | 13.83 | 14.10 | 10,471,218 | +0.29(+2.10%) |
Apr 26, 2024 | 13.31 | 13.98 | 13.31 | 13.81 | 10,713,701 | +0.56(+4.23%) |
Apr 25, 2024 | 12.81 | 13.30 | 12.80 | 13.25 | 8,522,291 | +0.24(+1.84%) |
Apr 24, 2024 | 12.98 | 13.09 | 12.86 | 13.01 | 7,499,719 | +0.00(+0.00%) |
Apr 23, 2024 | 12.94 | 13.03 | 12.78 | 13.01 | 8,982,077 | +0.13(+1.01%) |
Apr 22, 2024 | 12.94 | 12.98 | 12.69 | 12.88 | 8,535,164 | +0.02(+0.16%) |
Apr 19, 2024 | 12.66 | 13.01 | 12.51 | 12.86 | 10,124,996 | +0.08(+0.63%) |
Apr 18, 2024 | 13.17 | 13.21 | 12.75 | 12.78 | 8,957,301 | -0.40(-3.03%) |
Apr 17, 2024 | 13.24 | 13.29 | 12.99 | 13.18 | 6,571,580 | +0.09(+0.69%) |
Apr 16, 2024 | 13.26 | 13.29 | 13.06 | 13.09 | 8,087,960 | -0.14(-1.06%) |
Apr 15, 2024 | 13.53 | 13.57 | 13.13 | 13.23 | 13,512,270 | -0.07(-0.53%) |
Apr 12, 2024 | 13.70 | 13.70 | 13.07 | 13.30 | 15,238,797 | -0.57(-4.11%) |
Apr 11, 2024 | 13.71 | 13.99 | 13.68 | 13.87 | 9,571,335 | +0.02(+0.14%) |
Apr 10, 2024 | 13.80 | 13.99 | 13.80 | 13.85 | 6,204,285 | -0.12(-0.86%) |
Apr 09, 2024 | 14.10 | 14.14 | 13.75 | 13.97 | 10,204,891 | -0.23(-1.62%) |
Apr 08, 2024 | 14.33 | 14.46 | 14.16 | 14.20 | 6,724,345 | -0.05(-0.35%) |
Apr 05, 2024 | 14.20 | 14.33 | 13.95 | 14.25 | 9,242,749 | +0.32(+2.30%) |
Apr 04, 2024 | 14.01 | 14.23 | 13.90 | 13.93 | 8,246,368 | -0.19(-1.35%) |
Apr 03, 2024 | 13.78 | 14.17 | 13.74 | 14.12 | 8,606,952 | +0.26(+1.88%) |
Apr 02, 2024 | 13.83 | 13.88 | 13.65 | 13.86 | 6,691,662 | -0.05(-0.36%) |