Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.54 | 15.64 | 15.50 | 15.59 | 1,010,999 | +0.25(+1.63%) |
May 23, 2024 | 15.62 | 15.81 | 15.33 | 15.34 | 1,628,140 | -0.38(-2.42%) |
May 22, 2024 | 16.25 | 16.29 | 15.57 | 15.72 | 1,477,623 | -0.80(-4.84%) |
May 21, 2024 | 16.32 | 16.55 | 16.23 | 16.52 | 1,178,842 | +0.04(+0.24%) |
May 20, 2024 | 16.36 | 16.70 | 16.32 | 16.48 | 1,417,131 | +0.29(+1.79%) |
May 17, 2024 | 15.54 | 16.20 | 15.50 | 16.19 | 1,681,382 | +0.90(+5.89%) |
May 16, 2024 | 14.98 | 15.38 | 14.78 | 15.29 | 1,477,131 | +0.29(+1.93%) |
May 15, 2024 | 15.09 | 15.09 | 14.69 | 15.00 | 1,100,619 | +0.18(+1.21%) |
May 14, 2024 | 15.10 | 15.23 | 14.63 | 14.82 | 1,252,705 | -0.25(-1.66%) |
May 13, 2024 | 15.25 | 15.42 | 15.02 | 15.07 | 1,144,683 | -0.23(-1.50%) |
May 10, 2024 | 15.29 | 15.57 | 15.24 | 15.30 | 1,667,621 | +0.22(+1.46%) |
May 09, 2024 | 15.20 | 15.32 | 14.93 | 15.08 | 1,495,302 | -0.01(-0.07%) |
May 08, 2024 | 14.76 | 15.20 | 14.74 | 15.09 | 1,033,980 | +0.15(+1.00%) |
May 07, 2024 | 14.75 | 15.03 | 14.75 | 14.94 | 1,052,068 | +0.19(+1.29%) |
May 06, 2024 | 14.66 | 14.83 | 14.62 | 14.75 | 947,643 | +0.44(+3.07%) |
May 03, 2024 | 14.73 | 14.76 | 14.20 | 14.31 | 1,258,314 | -0.33(-2.25%) |
May 02, 2024 | 14.30 | 14.82 | 14.15 | 14.64 | 1,250,314 | +0.23(+1.60%) |
May 01, 2024 | 14.37 | 14.81 | 14.28 | 14.41 | 1,354,048 | +0.15(+1.05%) |
Apr 30, 2024 | 14.71 | 14.87 | 14.26 | 14.26 | 1,510,122 | -0.93(-6.12%) |
Apr 29, 2024 | 15.20 | 15.65 | 15.00 | 15.19 | 1,494,708 | -0.01(-0.07%) |
Apr 26, 2024 | 15.18 | 16.07 | 14.99 | 15.20 | 2,138,505 | +0.42(+2.84%) |
Apr 25, 2024 | 14.36 | 14.85 | 14.24 | 14.78 | 1,604,303 | +0.44(+3.07%) |
Apr 24, 2024 | 14.32 | 14.45 | 14.29 | 14.34 | 780,290 | -0.11(-0.76%) |
Apr 23, 2024 | 14.16 | 14.47 | 14.08 | 14.45 | 1,218,217 | +0.14(+0.98%) |
Apr 22, 2024 | 14.40 | 14.73 | 14.23 | 14.31 | 1,714,209 | -0.73(-4.85%) |
Apr 19, 2024 | 14.87 | 15.13 | 14.84 | 15.04 | 2,372,784 | +0.14(+0.94%) |
Apr 18, 2024 | 15.15 | 15.26 | 14.80 | 14.90 | 836,544 | -0.06(-0.40%) |
Apr 17, 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 1,306,512 | -0.10(-0.66%) |
Apr 16, 2024 | 14.90 | 15.21 | 14.68 | 15.06 | 1,314,331 | -0.04(-0.26%) |
Apr 15, 2024 | 15.26 | 15.31 | 14.81 | 15.10 | 1,630,331 | -0.04(-0.26%) |
Apr 12, 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 2,677,461 | -0.46(-2.95%) |
Apr 11, 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 1,759,380 | +0.30(+1.96%) |
Apr 10, 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 1,448,992 | -0.36(-2.30%) |
Apr 09, 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 2,887,540 | +0.59(+3.92%) |
Apr 08, 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 2,413,023 | -0.05(-0.33%) |
Apr 05, 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 3,308,624 | +0.39(+2.65%) |
Apr 04, 2024 | 14.92 | 15.03 | 14.71 | 14.73 | 3,057,925 | -0.29(-1.93%) |
Apr 03, 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 1,883,184 | +0.25(+1.69%) |
Apr 02, 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 3,247,117 | +0.39(+2.71%) |