Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.21 | 16.46 | 16.19 | 16.45 | 2,256,388 | +0.32(+1.98%) |
May 30, 2024 | 16.08 | 16.25 | 16.00 | 16.13 | 2,626,326 | +0.13(+0.81%) |
May 29, 2024 | 16.18 | 16.18 | 15.93 | 16.00 | 1,564,497 | -0.30(-1.84%) |
May 28, 2024 | 16.45 | 16.50 | 16.20 | 16.30 | 2,034,276 | +0.02(+0.12%) |
May 24, 2024 | 16.38 | 16.42 | 16.25 | 16.28 | 1,428,959 | -0.09(-0.55%) |
May 23, 2024 | 16.53 | 16.61 | 16.24 | 16.37 | 1,784,646 | -0.17(-1.03%) |
May 22, 2024 | 16.34 | 16.59 | 16.29 | 16.54 | 2,148,550 | +0.15(+0.92%) |
May 21, 2024 | 16.62 | 16.62 | 16.32 | 16.39 | 1,787,298 | -0.10(-0.61%) |
May 20, 2024 | 16.62 | 16.65 | 16.41 | 16.49 | 955,310 | -0.13(-0.78%) |
May 17, 2024 | 16.52 | 16.66 | 16.42 | 16.62 | 1,912,193 | +0.16(+0.97%) |
May 16, 2024 | 16.61 | 16.62 | 16.39 | 16.46 | 1,664,982 | -0.05(-0.30%) |
May 15, 2024 | 16.61 | 16.71 | 16.48 | 16.51 | 1,528,624 | +0.07(+0.43%) |
May 14, 2024 | 16.33 | 16.46 | 16.29 | 16.44 | 1,520,867 | +0.17(+1.04%) |
May 13, 2024 | 16.20 | 16.32 | 16.08 | 16.27 | 2,333,302 | +0.17(+1.06%) |
May 10, 2024 | 16.39 | 16.43 | 16.09 | 16.10 | 4,331,018 | -0.31(-1.89%) |
May 09, 2024 | 16.44 | 16.60 | 16.20 | 16.41 | 3,329,501 | +0.01(+0.06%) |
May 08, 2024 | 16.36 | 16.54 | 16.30 | 16.40 | 2,376,841 | -0.03(-0.18%) |
May 07, 2024 | 16.51 | 16.55 | 16.38 | 16.43 | 1,301,988 | -0.03(-0.18%) |
May 06, 2024 | 16.49 | 16.59 | 16.42 | 16.46 | 1,934,927 | +0.08(+0.49%) |
May 03, 2024 | 16.53 | 16.59 | 16.34 | 16.38 | 2,414,993 | +0.01(+0.06%) |
May 02, 2024 | 16.36 | 16.38 | 15.98 | 16.37 | 2,451,119 | +0.14(+0.86%) |
May 01, 2024 | 16.05 | 16.36 | 15.96 | 16.23 | 2,112,394 | +0.16(+1.00%) |
Apr 30, 2024 | 16.02 | 16.12 | 15.97 | 16.07 | 1,994,228 | -0.06(-0.37%) |
Apr 29, 2024 | 16.16 | 16.27 | 16.14 | 16.13 | 2,792,489 | +0.06(+0.37%) |
Apr 26, 2024 | 16.12 | 16.14 | 15.98 | 16.07 | 1,544,884 | -0.03(-0.19%) |
Apr 25, 2024 | 15.90 | 16.13 | 15.85 | 16.10 | 2,016,727 | +0.02(+0.12%) |
Apr 24, 2024 | 16.23 | 16.23 | 15.88 | 16.08 | 2,458,329 | -0.13(-0.80%) |
Apr 23, 2024 | 16.10 | 16.23 | 16.09 | 16.21 | 1,874,801 | +0.14(+0.87%) |
Apr 22, 2024 | 15.99 | 16.09 | 15.90 | 16.07 | 1,946,517 | +0.15(+0.94%) |
Apr 19, 2024 | 15.77 | 15.97 | 15.77 | 15.92 | 2,032,686 | +0.14(+0.89%) |
Apr 18, 2024 | 15.83 | 15.88 | 15.67 | 15.78 | 1,697,012 | +0.02(+0.13%) |
Apr 17, 2024 | 15.75 | 15.90 | 15.62 | 15.76 | 2,033,518 | +0.08(+0.51%) |
Apr 16, 2024 | 15.66 | 15.75 | 15.35 | 15.68 | 4,492,609 | -0.07(-0.44%) |
Apr 15, 2024 | 15.95 | 16.06 | 15.52 | 15.75 | 2,935,982 | -0.10(-0.63%) |
Apr 12, 2024 | 16.14 | 16.15 | 15.76 | 15.85 | 2,140,117 | -0.33(-2.04%) |
Apr 11, 2024 | 16.17 | 16.28 | 16.01 | 16.18 | 1,769,556 | -0.02(-0.12%) |
Apr 10, 2024 | 16.19 | 16.21 | 15.98 | 16.20 | 2,657,044 | -0.22(-1.34%) |
Apr 09, 2024 | 16.27 | 16.52 | 16.21 | 16.42 | 2,870,218 | +0.19(+1.17%) |
Apr 08, 2024 | 16.08 | 16.25 | 15.95 | 16.23 | 2,600,684 | +0.21(+1.31%) |
Apr 05, 2024 | 15.87 | 16.16 | 15.82 | 16.02 | 2,707,441 | +0.06(+0.38%) |
Apr 04, 2024 | 16.08 | 16.18 | 15.95 | 15.96 | 2,055,855 | -0.04(-0.25%) |
Apr 03, 2024 | 15.92 | 16.21 | 15.90 | 16.00 | 3,788,720 | +0.06(+0.38%) |
Apr 02, 2024 | 15.83 | 15.96 | 15.62 | 15.94 | 4,799,532 | +0.05(+0.31%) |