Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.79 | 15.00 | 14.27 | 14.62 | 28,712 | -0.17(-1.15%) |
May 30, 2024 | 14.58 | 14.84 | 14.33 | 14.79 | 24,602 | +0.10(+0.68%) |
May 29, 2024 | 14.34 | 14.89 | 14.25 | 14.69 | 34,759 | +0.52(+3.67%) |
May 28, 2024 | 16.30 | 16.85 | 14.17 | 14.17 | 148,189 | -2.48(-14.89%) |
May 24, 2024 | 16.51 | 17.13 | 16.22 | 16.65 | 12,744 | +0.11(+0.67%) |
May 23, 2024 | 16.03 | 16.62 | 16.03 | 16.54 | 23,335 | +0.28(+1.72%) |
May 22, 2024 | 16.83 | 16.83 | 16.26 | 16.26 | 15,363 | -0.78(-4.58%) |
May 21, 2024 | 17.07 | 17.07 | 16.44 | 17.04 | 13,476 | +0.15(+0.89%) |
May 20, 2024 | 16.94 | 17.17 | 16.71 | 16.89 | 34,224 | +0.51(+3.11%) |
May 17, 2024 | 17.12 | 17.17 | 16.38 | 16.38 | 10,142 | -0.68(-3.99%) |
May 16, 2024 | 17.26 | 17.37 | 16.71 | 17.06 | 25,408 | -0.38(-2.18%) |
May 15, 2024 | 16.82 | 17.44 | 16.75 | 17.44 | 14,295 | +0.57(+3.38%) |
May 14, 2024 | 17.18 | 17.18 | 16.39 | 16.87 | 22,049 | -0.24(-1.40%) |
May 13, 2024 | 17.21 | 17.70 | 16.67 | 17.11 | 56,912 | -0.10(-0.58%) |
May 10, 2024 | 17.96 | 17.96 | 17.00 | 17.21 | 19,886 | -0.20(-1.15%) |
May 09, 2024 | 16.82 | 17.68 | 16.69 | 17.41 | 39,112 | +0.33(+1.93%) |
May 08, 2024 | 17.98 | 17.98 | 16.79 | 17.08 | 24,747 | -0.43(-2.46%) |
May 07, 2024 | 17.51 | 18.28 | 17.32 | 17.51 | 34,030 | -0.19(-1.07%) |
May 06, 2024 | 18.60 | 18.60 | 17.14 | 17.70 | 80,450 | -0.80(-4.32%) |
May 03, 2024 | 17.79 | 18.50 | 17.75 | 18.50 | 62,949 | +0.69(+3.87%) |
May 02, 2024 | 17.69 | 17.86 | 17.41 | 17.81 | 22,825 | +0.16(+0.91%) |
May 01, 2024 | 17.40 | 17.70 | 17.00 | 17.65 | 46,861 | +0.26(+1.50%) |
Apr 30, 2024 | 16.07 | 17.39 | 15.82 | 17.39 | 38,063 | +0.99(+6.04%) |
Apr 29, 2024 | 15.80 | 16.43 | 15.53 | 16.40 | 22,195 | +0.63(+3.99%) |
Apr 26, 2024 | 16.45 | 16.45 | 15.50 | 15.77 | 18,978 | -0.41(-2.53%) |
Apr 25, 2024 | 16.77 | 16.77 | 15.86 | 16.18 | 22,473 | -0.55(-3.29%) |
Apr 24, 2024 | 16.39 | 16.73 | 15.75 | 16.73 | 20,645 | +0.34(+2.07%) |
Apr 23, 2024 | 15.73 | 16.49 | 15.58 | 16.39 | 66,097 | +0.67(+4.26%) |
Apr 22, 2024 | 14.55 | 16.00 | 14.55 | 15.72 | 48,986 | +1.22(+8.41%) |
Apr 19, 2024 | 14.00 | 14.74 | 14.00 | 14.50 | 22,289 | +0.56(+4.02%) |
Apr 18, 2024 | 14.45 | 14.45 | 13.90 | 13.94 | 26,450 | -0.19(-1.34%) |
Apr 17, 2024 | 14.43 | 14.94 | 14.13 | 14.13 | 14,738 | -0.27(-1.87%) |
Apr 16, 2024 | 14.48 | 14.80 | 14.30 | 14.40 | 29,206 | -0.25(-1.71%) |
Apr 15, 2024 | 14.74 | 15.15 | 14.12 | 14.65 | 26,461 | +0.11(+0.76%) |
Apr 12, 2024 | 14.75 | 15.23 | 14.48 | 14.54 | 11,627 | -0.21(-1.42%) |
Apr 11, 2024 | 14.90 | 15.38 | 14.75 | 14.75 | 13,045 | -0.06(-0.41%) |
Apr 10, 2024 | 14.78 | 15.33 | 14.77 | 14.81 | 20,816 | -0.16(-1.07%) |
Apr 09, 2024 | 15.34 | 15.64 | 14.97 | 14.97 | 14,290 | -0.36(-2.35%) |
Apr 08, 2024 | 15.43 | 15.87 | 15.12 | 15.33 | 24,200 | -0.04(-0.26%) |
Apr 05, 2024 | 15.49 | 15.80 | 15.29 | 15.37 | 10,839 | -0.17(-1.09%) |
Apr 04, 2024 | 15.56 | 16.55 | 15.14 | 15.54 | 60,644 | +0.11(+0.71%) |
Apr 03, 2024 | 15.25 | 15.69 | 15.09 | 15.43 | 15,620 | -0.02(-0.13%) |
Apr 02, 2024 | 16.18 | 16.23 | 15.26 | 15.45 | 30,295 | -0.77(-4.75%) |