Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.69 | 18.81 | 18.50 | 18.80 | 431,920 | +0.22(+1.18%) |
May 23, 2024 | 18.80 | 18.89 | 18.45 | 18.58 | 514,117 | -0.12(-0.64%) |
May 22, 2024 | 18.75 | 18.80 | 18.47 | 18.70 | 522,868 | -0.07(-0.37%) |
May 21, 2024 | 18.39 | 18.77 | 18.26 | 18.77 | 484,283 | +0.35(+1.90%) |
May 20, 2024 | 18.32 | 18.71 | 18.31 | 18.42 | 655,028 | +0.12(+0.66%) |
May 17, 2024 | 18.57 | 18.64 | 18.23 | 18.30 | 359,266 | -0.23(-1.24%) |
May 16, 2024 | 18.32 | 18.61 | 18.32 | 18.53 | 675,401 | +0.14(+0.76%) |
May 15, 2024 | 18.31 | 18.74 | 18.13 | 18.39 | 803,288 | +0.30(+1.66%) |
May 14, 2024 | 18.29 | 18.38 | 17.88 | 18.09 | 798,894 | +0.01(+0.06%) |
May 13, 2024 | 18.48 | 18.60 | 18.07 | 18.08 | 998,461 | -0.29(-1.58%) |
May 10, 2024 | 17.96 | 18.39 | 17.85 | 18.37 | 1,066,321 | +0.54(+3.03%) |
May 09, 2024 | 17.71 | 17.97 | 17.69 | 17.83 | 765,223 | +0.16(+0.91%) |
May 08, 2024 | 17.32 | 17.73 | 16.92 | 17.67 | 976,952 | +0.08(+0.45%) |
May 07, 2024 | 17.50 | 17.96 | 17.50 | 17.59 | 780,484 | +0.08(+0.46%) |
May 06, 2024 | 17.28 | 17.74 | 17.28 | 17.51 | 987,182 | +0.20(+1.16%) |
May 03, 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 1,138,245 | +0.66(+3.96%) |
May 02, 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 1,538,980 | +1.88(+12.73%) |
May 01, 2024 | 14.20 | 15.09 | 13.43 | 14.77 | 1,096,914 | -0.16(-1.07%) |
Apr 30, 2024 | 14.96 | 15.28 | 14.90 | 14.93 | 850,354 | -0.22(-1.45%) |
Apr 29, 2024 | 15.14 | 15.35 | 15.12 | 15.15 | 445,503 | +0.02(+0.13%) |
Apr 26, 2024 | 14.82 | 15.15 | 14.81 | 15.13 | 437,579 | +0.35(+2.37%) |
Apr 25, 2024 | 14.44 | 14.82 | 14.43 | 14.78 | 433,367 | +0.16(+1.09%) |
Apr 24, 2024 | 14.58 | 14.73 | 14.51 | 14.62 | 285,412 | +0.03(+0.21%) |
Apr 23, 2024 | 14.25 | 14.61 | 14.25 | 14.59 | 533,157 | +0.33(+2.31%) |
Apr 22, 2024 | 14.15 | 14.35 | 14.06 | 14.26 | 406,479 | +0.21(+1.49%) |
Apr 19, 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 654,129 | -0.02(-0.14%) |
Apr 18, 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 353,671 | -0.04(-0.28%) |
Apr 17, 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 363,230 | -0.05(-0.35%) |
Apr 16, 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 384,911 | -0.11(-0.77%) |
Apr 15, 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 359,014 | -0.07(-0.49%) |
Apr 12, 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 324,753 | -0.18(-1.24%) |
Apr 11, 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 469,945 | +0.38(+2.69%) |
Apr 10, 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 474,201 | -0.55(-3.74%) |
Apr 09, 2024 | 14.72 | 14.79 | 14.57 | 14.69 | 360,502 | +0.04(+0.27%) |
Apr 08, 2024 | 14.67 | 14.82 | 14.62 | 14.65 | 259,253 | +0.05(+0.34%) |
Apr 05, 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 303,772 | +0.01(+0.07%) |
Apr 04, 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 817,736 | -0.23(-1.55%) |
Apr 03, 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 920,950 | -0.04(-0.27%) |
Apr 02, 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 940,181 | -0.36(-2.37%) |