Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.81 | 14.88 | 14.37 | 14.39 | 450,037 | -0.44(-2.97%) |
May 22, 2024 | 15.30 | 15.32 | 14.78 | 14.83 | 508,645 | -0.63(-4.08%) |
May 21, 2024 | 15.40 | 15.73 | 15.21 | 15.46 | 520,886 | +0.11(+0.72%) |
May 20, 2024 | 15.30 | 15.40 | 15.05 | 15.35 | 688,007 | +0.22(+1.45%) |
May 17, 2024 | 14.68 | 15.13 | 14.64 | 15.13 | 2,066,254 | +0.75(+5.22%) |
May 16, 2024 | 14.91 | 14.91 | 14.26 | 14.38 | 803,843 | -0.57(-3.81%) |
May 15, 2024 | 15.30 | 15.30 | 14.81 | 14.95 | 474,487 | -0.16(-1.06%) |
May 14, 2024 | 15.23 | 15.44 | 14.76 | 15.11 | 504,504 | -0.14(-0.92%) |
May 13, 2024 | 15.26 | 15.48 | 15.07 | 15.25 | 467,349 | +0.00(+0.00%) |
May 10, 2024 | 15.50 | 15.50 | 15.21 | 15.25 | 484,485 | -0.08(-0.52%) |
May 09, 2024 | 15.16 | 15.41 | 15.06 | 15.33 | 562,180 | +0.36(+2.40%) |
May 08, 2024 | 14.95 | 15.14 | 14.80 | 14.97 | 323,858 | -0.13(-0.86%) |
May 07, 2024 | 15.06 | 15.22 | 14.89 | 15.10 | 368,509 | -0.07(-0.46%) |
May 06, 2024 | 15.20 | 15.42 | 15.09 | 15.17 | 366,604 | +0.30(+2.02%) |
May 03, 2024 | 15.20 | 15.22 | 14.72 | 14.87 | 426,314 | -0.16(-1.06%) |
May 02, 2024 | 15.04 | 15.17 | 14.85 | 15.03 | 411,511 | -0.13(-0.86%) |
May 01, 2024 | 15.10 | 15.49 | 14.93 | 15.16 | 532,500 | +0.16(+1.07%) |
Apr 30, 2024 | 15.52 | 15.70 | 14.99 | 15.00 | 554,859 | -1.00(-6.25%) |
Apr 29, 2024 | 15.99 | 16.37 | 15.75 | 16.00 | 638,901 | +0.11(+0.69%) |
Apr 26, 2024 | 15.79 | 15.90 | 15.43 | 15.89 | 520,934 | +0.32(+2.06%) |
Apr 25, 2024 | 15.15 | 15.66 | 15.02 | 15.57 | 615,296 | +0.41(+2.70%) |
Apr 24, 2024 | 14.68 | 15.39 | 14.64 | 15.16 | 722,801 | +0.53(+3.62%) |
Apr 23, 2024 | 14.21 | 14.93 | 14.10 | 14.63 | 631,442 | +0.24(+1.67%) |
Apr 22, 2024 | 14.77 | 14.87 | 14.34 | 14.39 | 691,608 | -0.93(-6.07%) |
Apr 19, 2024 | 15.02 | 15.45 | 15.00 | 15.32 | 397,979 | +0.22(+1.46%) |
Apr 18, 2024 | 15.65 | 15.79 | 15.05 | 15.10 | 487,491 | -0.37(-2.39%) |
Apr 17, 2024 | 15.45 | 15.77 | 15.34 | 15.47 | 553,980 | +0.12(+0.78%) |
Apr 16, 2024 | 15.06 | 15.50 | 14.69 | 15.35 | 756,248 | +0.07(+0.46%) |
Apr 15, 2024 | 15.70 | 15.73 | 15.18 | 15.28 | 682,811 | -0.19(-1.23%) |
Apr 12, 2024 | 16.58 | 16.71 | 15.37 | 15.47 | 1,077,167 | -0.85(-5.21%) |
Apr 11, 2024 | 16.11 | 16.32 | 15.89 | 16.32 | 523,868 | +0.30(+1.87%) |
Apr 10, 2024 | 15.59 | 16.31 | 15.48 | 16.02 | 593,883 | -0.07(-0.44%) |
Apr 09, 2024 | 16.13 | 16.29 | 15.84 | 16.09 | 634,386 | +0.21(+1.32%) |
Apr 08, 2024 | 16.48 | 16.48 | 15.72 | 15.88 | 596,677 | -0.29(-1.79%) |
Apr 05, 2024 | 16.07 | 16.50 | 15.88 | 16.17 | 581,560 | +0.16(+1.00%) |
Apr 04, 2024 | 16.63 | 16.70 | 15.91 | 16.01 | 767,463 | -0.64(-3.84%) |
Apr 03, 2024 | 16.24 | 16.70 | 16.06 | 16.65 | 771,568 | +0.45(+2.78%) |
Apr 02, 2024 | 16.00 | 16.22 | 15.83 | 16.20 | 723,706 | +0.37(+2.34%) |