Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.96 | 14.06 | 13.64 | 13.77 | 562,645 | -0.10(-0.72%) |
May 23, 2024 | 14.63 | 14.63 | 13.83 | 13.87 | 922,395 | -0.75(-5.13%) |
May 22, 2024 | 14.62 | 15.07 | 14.54 | 14.62 | 710,991 | -0.17(-1.15%) |
May 21, 2024 | 15.53 | 15.74 | 14.50 | 14.79 | 1,090,483 | -1.18(-7.39%) |
May 20, 2024 | 16.17 | 16.32 | 15.87 | 15.97 | 468,902 | -0.20(-1.24%) |
May 17, 2024 | 16.04 | 16.38 | 15.76 | 16.17 | 421,575 | +0.14(+0.87%) |
May 16, 2024 | 16.49 | 16.49 | 15.91 | 16.03 | 491,717 | -0.39(-2.38%) |
May 15, 2024 | 16.89 | 17.14 | 16.34 | 16.42 | 571,843 | -0.20(-1.20%) |
May 14, 2024 | 16.30 | 16.73 | 16.13 | 16.62 | 331,986 | +0.57(+3.55%) |
May 13, 2024 | 16.15 | 16.38 | 15.81 | 16.05 | 467,496 | +0.05(+0.31%) |
May 10, 2024 | 16.34 | 16.66 | 15.92 | 16.00 | 734,965 | -0.38(-2.32%) |
May 09, 2024 | 16.55 | 16.94 | 16.26 | 16.38 | 677,514 | -0.03(-0.18%) |
May 08, 2024 | 16.76 | 17.04 | 16.14 | 16.41 | 603,021 | -0.67(-3.92%) |
May 07, 2024 | 16.80 | 17.79 | 16.37 | 17.08 | 1,777,929 | +0.48(+2.89%) |
May 06, 2024 | 16.68 | 17.10 | 16.48 | 16.60 | 1,135,258 | -0.57(-3.32%) |
May 03, 2024 | 18.00 | 18.00 | 17.13 | 17.17 | 1,163,417 | -0.40(-2.28%) |
May 02, 2024 | 17.94 | 17.94 | 17.05 | 17.57 | 720,491 | -0.12(-0.68%) |
May 01, 2024 | 17.11 | 18.07 | 16.66 | 17.69 | 1,510,851 | +0.59(+3.45%) |
Apr 30, 2024 | 16.33 | 17.46 | 16.20 | 17.10 | 1,881,198 | +0.62(+3.76%) |
Apr 29, 2024 | 15.01 | 16.74 | 14.93 | 16.48 | 1,804,438 | +1.56(+10.46%) |
Apr 26, 2024 | 13.31 | 15.10 | 13.23 | 14.92 | 3,603,419 | +1.71(+12.94%) |
Apr 25, 2024 | 14.80 | 14.80 | 13.02 | 13.21 | 3,792,913 | -1.98(-13.03%) |
Apr 24, 2024 | 16.74 | 16.75 | 14.97 | 15.19 | 4,620,590 | -1.45(-8.71%) |
Apr 23, 2024 | 15.58 | 17.39 | 15.11 | 16.64 | 6,683,234 | +1.26(+8.19%) |
Apr 22, 2024 | 15.39 | 15.48 | 14.84 | 15.38 | 663,871 | +0.42(+2.81%) |
Apr 19, 2024 | 15.58 | 16.02 | 14.44 | 14.96 | 1,380,169 | -0.79(-5.02%) |
Apr 18, 2024 | 14.86 | 16.13 | 14.64 | 15.75 | 1,883,027 | +0.90(+6.06%) |
Apr 17, 2024 | 14.74 | 15.29 | 14.55 | 14.85 | 805,667 | +0.24(+1.64%) |
Apr 16, 2024 | 13.90 | 14.73 | 13.79 | 14.61 | 751,135 | +0.76(+5.49%) |
Apr 15, 2024 | 13.85 | 14.05 | 13.68 | 13.85 | 612,251 | +0.08(+0.58%) |
Apr 12, 2024 | 14.06 | 14.14 | 13.57 | 13.77 | 609,479 | -0.29(-2.06%) |
Apr 11, 2024 | 14.61 | 14.84 | 13.98 | 14.06 | 717,593 | -0.35(-2.43%) |
Apr 10, 2024 | 13.90 | 14.60 | 13.76 | 14.41 | 602,061 | +0.03(+0.21%) |
Apr 09, 2024 | 14.00 | 14.39 | 13.91 | 14.38 | 601,503 | +0.42(+3.01%) |
Apr 08, 2024 | 14.72 | 14.81 | 13.88 | 13.96 | 537,172 | -0.61(-4.19%) |
Apr 05, 2024 | 14.02 | 14.74 | 13.76 | 14.57 | 516,258 | +0.37(+2.61%) |
Apr 04, 2024 | 15.75 | 15.88 | 14.16 | 14.20 | 1,380,208 | -1.40(-8.97%) |
Apr 03, 2024 | 15.68 | 15.88 | 15.50 | 15.60 | 843,483 | -0.24(-1.52%) |
Apr 02, 2024 | 15.73 | 16.00 | 15.42 | 15.84 | 811,702 | -0.32(-1.98%) |