Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.25 | 16.27 | 15.98 | 16.11 | 494,857 | -0.06(-0.37%) |
May 30, 2024 | 15.86 | 16.26 | 15.82 | 16.17 | 415,804 | +0.33(+2.08%) |
May 29, 2024 | 15.42 | 16.23 | 15.42 | 15.84 | 699,928 | +0.40(+2.59%) |
May 28, 2024 | 15.78 | 15.78 | 15.35 | 15.44 | 371,822 | -0.21(-1.34%) |
May 24, 2024 | 15.49 | 15.67 | 15.43 | 15.65 | 363,818 | +0.13(+0.84%) |
May 23, 2024 | 15.48 | 15.58 | 15.31 | 15.52 | 416,605 | +0.14(+0.91%) |
May 22, 2024 | 15.40 | 15.58 | 15.21 | 15.38 | 335,828 | -0.12(-0.77%) |
May 21, 2024 | 15.33 | 15.57 | 15.25 | 15.50 | 257,747 | +0.18(+1.21%) |
May 20, 2024 | 15.48 | 15.55 | 15.29 | 15.32 | 306,377 | -0.21(-1.38%) |
May 17, 2024 | 15.74 | 15.74 | 15.40 | 15.53 | 294,057 | -0.15(-0.96%) |
May 16, 2024 | 15.95 | 15.96 | 15.63 | 15.68 | 273,963 | -0.36(-2.24%) |
May 15, 2024 | 16.33 | 16.33 | 16.01 | 16.04 | 283,723 | -0.11(-0.68%) |
May 14, 2024 | 16.25 | 16.32 | 15.95 | 16.15 | 507,397 | +0.22(+1.38%) |
May 13, 2024 | 16.40 | 16.40 | 15.92 | 15.93 | 343,813 | -0.28(-1.73%) |
May 10, 2024 | 15.94 | 16.23 | 15.71 | 16.21 | 398,700 | +0.31(+1.95%) |
May 09, 2024 | 16.02 | 16.08 | 15.75 | 15.90 | 431,504 | -0.04(-0.25%) |
May 08, 2024 | 15.99 | 16.03 | 15.65 | 15.94 | 445,361 | -0.24(-1.48%) |
May 07, 2024 | 16.53 | 16.57 | 16.13 | 16.18 | 662,311 | -0.24(-1.46%) |
May 06, 2024 | 17.44 | 17.48 | 16.23 | 16.42 | 728,932 | -0.96(-5.52%) |
May 03, 2024 | 17.69 | 18.16 | 16.75 | 17.38 | 794,890 | +1.53(+9.65%) |
May 02, 2024 | 15.45 | 15.91 | 15.45 | 15.85 | 423,825 | +0.58(+3.80%) |
May 01, 2024 | 15.31 | 15.66 | 15.16 | 15.27 | 609,159 | -0.01(-0.07%) |
Apr 30, 2024 | 15.58 | 15.68 | 15.24 | 15.28 | 504,244 | -0.47(-2.98%) |
Apr 29, 2024 | 15.64 | 15.76 | 15.47 | 15.75 | 433,253 | +0.15(+0.96%) |
Apr 26, 2024 | 15.40 | 15.69 | 15.30 | 15.60 | 571,740 | +0.30(+1.96%) |
Apr 25, 2024 | 15.64 | 15.64 | 15.12 | 15.30 | 441,409 | -0.55(-3.47%) |
Apr 24, 2024 | 16.10 | 16.36 | 15.72 | 15.85 | 539,242 | -0.29(-1.80%) |
Apr 23, 2024 | 15.15 | 16.25 | 15.14 | 16.14 | 550,558 | +1.05(+6.95%) |
Apr 22, 2024 | 15.02 | 15.26 | 14.91 | 15.09 | 365,455 | +0.22(+1.48%) |
Apr 19, 2024 | 14.88 | 15.19 | 14.72 | 14.87 | 446,687 | -0.05(-0.34%) |
Apr 18, 2024 | 15.02 | 15.28 | 14.87 | 14.92 | 554,438 | +0.05(+0.34%) |
Apr 17, 2024 | 15.25 | 15.43 | 14.74 | 14.87 | 698,408 | -0.25(-1.65%) |
Apr 16, 2024 | 15.38 | 15.40 | 14.89 | 15.12 | 619,967 | -0.31(-2.01%) |
Apr 15, 2024 | 15.68 | 15.86 | 15.33 | 15.43 | 250,795 | +0.01(+0.06%) |
Apr 12, 2024 | 15.72 | 15.85 | 15.34 | 15.42 | 401,578 | -0.37(-2.34%) |
Apr 11, 2024 | 15.68 | 15.90 | 15.56 | 15.79 | 701,394 | +0.16(+1.02%) |
Apr 10, 2024 | 15.80 | 15.90 | 15.49 | 15.63 | 695,827 | -0.78(-4.75%) |
Apr 09, 2024 | 16.64 | 16.76 | 16.31 | 16.41 | 240,649 | -0.18(-1.08%) |
Apr 08, 2024 | 16.75 | 16.89 | 16.59 | 16.59 | 270,208 | -0.05(-0.30%) |
Apr 05, 2024 | 16.46 | 16.80 | 16.41 | 16.64 | 242,351 | +0.14(+0.85%) |
Apr 04, 2024 | 17.14 | 17.24 | 16.48 | 16.50 | 378,689 | -0.43(-2.54%) |
Apr 03, 2024 | 16.39 | 16.98 | 16.29 | 16.93 | 499,442 | +0.44(+2.67%) |
Apr 02, 2024 | 16.32 | 16.61 | 16.12 | 16.49 | 629,060 | -0.10(-0.60%) |
Apr 01, 2024 | 16.81 | 17.02 | 16.49 | 16.59 | 346,554 | -0.22(-1.31%) |
Mar 28, 2024 | 17.28 | 17.31 | 16.60 | 16.81 | 652,980 | -0.50(-2.89%) |
Mar 27, 2024 | 17.28 | 17.40 | 17.19 | 17.31 | 392,676 | +0.21(+1.23%) |
Mar 26, 2024 | 17.22 | 17.46 | 16.92 | 17.10 | 401,604 | -0.09(-0.52%) |
Mar 25, 2024 | 17.18 | 17.57 | 17.12 | 17.19 | 390,274 | +0.01(+0.06%) |
Mar 22, 2024 | 17.96 | 17.96 | 17.16 | 17.18 | 436,625 | -0.68(-3.80%) |
Mar 21, 2024 | 17.08 | 18.45 | 16.99 | 17.86 | 1,632,043 | +1.41(+8.56%) |
Mar 20, 2024 | 16.17 | 16.57 | 15.89 | 16.45 | 338,284 | +0.24(+1.48%) |
Mar 19, 2024 | 16.16 | 16.33 | 16.06 | 16.21 | 305,474 | +0.02(+0.12%) |
Mar 18, 2024 | 15.27 | 16.39 | 15.25 | 16.19 | 653,664 | +1.07(+7.07%) |
Mar 15, 2024 | 14.88 | 15.18 | 14.77 | 15.12 | 2,393,775 | +0.18(+1.20%) |
Mar 14, 2024 | 15.36 | 15.36 | 14.81 | 14.94 | 291,007 | -0.47(-3.05%) |
Mar 13, 2024 | 15.25 | 15.60 | 15.25 | 15.41 | 705,495 | +0.10(+0.65%) |
Mar 12, 2024 | 15.15 | 15.37 | 15.00 | 15.31 | 210,684 | +0.13(+0.86%) |
Mar 11, 2024 | 15.42 | 15.53 | 14.99 | 15.18 | 242,287 | -0.28(-1.81%) |
Mar 08, 2024 | 15.42 | 15.70 | 15.33 | 15.46 | 257,165 | +0.21(+1.38%) |
Mar 07, 2024 | 15.28 | 15.42 | 15.17 | 15.25 | 277,712 | +0.14(+0.93%) |
Mar 06, 2024 | 15.28 | 15.29 | 15.02 | 15.11 | 306,788 | +0.04(+0.26%) |
Mar 05, 2024 | 15.17 | 15.32 | 15.04 | 15.07 | 356,913 | -0.12(-0.79%) |
Mar 04, 2024 | 15.66 | 15.72 | 15.17 | 15.19 | 326,074 | -0.41(-2.62%) |