Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.09 | 18.17 | 16.95 | 16.99 | 16,704,855 | -1.88(-9.96%) |
May 22, 2024 | 18.98 | 19.25 | 18.74 | 18.87 | 7,047,795 | -0.04(-0.21%) |
May 21, 2024 | 18.59 | 19.17 | 18.54 | 18.91 | 8,114,336 | -0.14(-0.73%) |
May 20, 2024 | 19.45 | 19.45 | 18.82 | 19.05 | 9,474,309 | -0.42(-2.16%) |
May 17, 2024 | 20.46 | 20.48 | 19.32 | 19.47 | 22,333,648 | +0.33(+1.72%) |
May 16, 2024 | 18.60 | 19.20 | 18.54 | 19.14 | 14,084,668 | +0.98(+5.40%) |
May 15, 2024 | 18.47 | 18.63 | 18.06 | 18.16 | 7,895,130 | +0.32(+1.79%) |
May 14, 2024 | 17.53 | 17.86 | 17.48 | 17.84 | 6,357,278 | +0.10(+0.56%) |
May 13, 2024 | 17.30 | 17.83 | 17.22 | 17.74 | 9,642,851 | +0.64(+3.74%) |
May 10, 2024 | 17.32 | 17.48 | 16.94 | 17.10 | 6,622,242 | +0.17(+1.00%) |
May 09, 2024 | 17.07 | 17.57 | 16.80 | 16.93 | 9,642,920 | +0.46(+2.79%) |
May 08, 2024 | 16.42 | 16.65 | 16.35 | 16.47 | 6,528,455 | -0.29(-1.73%) |
May 07, 2024 | 16.49 | 16.99 | 16.25 | 16.76 | 7,463,589 | -0.24(-1.41%) |
May 06, 2024 | 17.39 | 17.42 | 16.88 | 17.00 | 7,469,105 | -0.47(-2.69%) |
May 03, 2024 | 16.82 | 17.50 | 16.60 | 17.47 | 18,601,996 | +0.63(+3.74%) |
May 02, 2024 | 15.70 | 17.00 | 15.69 | 16.84 | 23,361,836 | +1.89(+12.64%) |
May 01, 2024 | 15.08 | 15.10 | 14.90 | 14.95 | 5,538,260 | -0.17(-1.12%) |
Apr 30, 2024 | 15.58 | 15.79 | 15.07 | 15.12 | 11,355,485 | -0.23(-1.50%) |
Apr 29, 2024 | 15.37 | 15.80 | 15.07 | 15.35 | 23,098,806 | +0.52(+3.51%) |
Apr 26, 2024 | 14.20 | 14.90 | 14.15 | 14.83 | 25,877,464 | +1.02(+7.39%) |
Apr 25, 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 8,629,354 | +0.08(+0.58%) |
Apr 24, 2024 | 13.76 | 13.87 | 13.49 | 13.73 | 6,454,235 | +0.12(+0.88%) |
Apr 23, 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 11,144,938 | +0.54(+4.13%) |
Apr 22, 2024 | 12.69 | 13.12 | 12.58 | 13.07 | 8,379,153 | +0.49(+3.90%) |
Apr 19, 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 7,763,207 | -0.17(-1.33%) |
Apr 18, 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 9,604,231 | -0.13(-1.01%) |
Apr 17, 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 3,757,838 | -0.02(-0.16%) |
Apr 16, 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 7,300,238 | -0.05(-0.39%) |
Apr 15, 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 8,667,039 | -0.21(-1.60%) |
Apr 12, 2024 | 13.91 | 13.99 | 13.14 | 13.16 | 10,234,069 | -1.02(-7.19%) |
Apr 11, 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 4,718,343 | -0.36(-2.48%) |
Apr 10, 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 6,126,191 | +0.11(+0.76%) |
Apr 09, 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 9,226,332 | +0.19(+1.33%) |
Apr 08, 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 5,446,646 | +0.28(+2.01%) |
Apr 05, 2024 | 13.94 | 14.04 | 13.88 | 13.96 | 2,876,066 | -0.05(-0.36%) |
Apr 04, 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 3,569,713 | +0.03(+0.22%) |
Apr 03, 2024 | 13.80 | 14.08 | 13.74 | 13.98 | 5,317,522 | +0.09(+0.63%) |
Apr 02, 2024 | 13.96 | 14.10 | 13.86 | 13.89 | 5,894,922 | -0.09(-0.63%) |
Apr 01, 2024 | 13.54 | 14.14 | 13.52 | 13.98 | 7,763,144 | +0.59(+4.37%) |
Mar 28, 2024 | 13.46 | 13.49 | 13.25 | 13.39 | 14,200,258 | +0.02(+0.15%) |
Mar 27, 2024 | 13.60 | 13.66 | 13.17 | 13.37 | 7,698,034 | -0.36(-2.63%) |
Mar 26, 2024 | 13.79 | 13.93 | 13.66 | 13.74 | 8,710,172 | +0.13(+0.93%) |
Mar 25, 2024 | 13.48 | 13.73 | 13.38 | 13.61 | 8,528,869 | +0.30(+2.27%) |
Mar 22, 2024 | 13.56 | 13.63 | 13.19 | 13.31 | 7,646,099 | -0.38(-2.78%) |
Mar 21, 2024 | 13.77 | 14.03 | 13.69 | 13.69 | 6,250,209 | -0.22(-1.61%) |
Mar 20, 2024 | 13.77 | 13.95 | 13.63 | 13.91 | 9,498,361 | +0.09(+0.64%) |
Mar 19, 2024 | 13.70 | 14.05 | 13.67 | 13.82 | 8,999,085 | +0.06(+0.43%) |
Mar 18, 2024 | 13.66 | 13.81 | 13.43 | 13.76 | 9,289,544 | +0.08(+0.57%) |
Mar 15, 2024 | 13.77 | 14.07 | 13.69 | 13.69 | 9,503,581 | +0.01(+0.07%) |
Mar 14, 2024 | 14.02 | 14.37 | 13.63 | 13.68 | 16,949,082 | -0.35(-2.50%) |
Mar 13, 2024 | 14.14 | 14.44 | 13.97 | 14.03 | 15,464,019 | -0.12(-0.83%) |
Mar 12, 2024 | 13.65 | 14.23 | 13.53 | 14.14 | 26,321,442 | +1.39(+10.86%) |
Mar 11, 2024 | 12.63 | 12.99 | 12.59 | 12.76 | 11,149,823 | +0.46(+3.73%) |
Mar 08, 2024 | 12.24 | 12.44 | 12.14 | 12.30 | 11,069,424 | +0.02(+0.16%) |
Mar 07, 2024 | 12.34 | 12.41 | 12.20 | 12.28 | 5,090,939 | -0.16(-1.26%) |
Mar 06, 2024 | 12.45 | 12.69 | 12.35 | 12.44 | 8,213,109 | +0.23(+1.92%) |
Mar 05, 2024 | 12.42 | 12.63 | 12.19 | 12.20 | 10,479,724 | -0.27(-2.19%) |
Mar 04, 2024 | 12.93 | 12.93 | 12.31 | 12.48 | 11,971,602 | -0.48(-3.69%) |