Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 12.35 | 13.33 | 12.27 | 12.43 | 1,260,680 | +0.39(+3.24%) |
May 24, 2024 | 12.13 | 12.23 | 11.95 | 12.04 | 419,884 | +0.04(+0.33%) |
May 23, 2024 | 12.60 | 12.80 | 11.95 | 12.00 | 834,685 | -0.60(-4.76%) |
May 22, 2024 | 12.50 | 12.93 | 12.50 | 12.60 | 784,484 | +0.10(+0.80%) |
May 21, 2024 | 12.75 | 12.90 | 12.45 | 12.50 | 754,544 | -0.28(-2.19%) |
May 20, 2024 | 13.05 | 13.28 | 12.72 | 12.78 | 630,196 | -0.22(-1.69%) |
May 17, 2024 | 13.42 | 13.50 | 12.97 | 13.00 | 1,161,990 | -0.36(-2.69%) |
May 16, 2024 | 14.00 | 14.12 | 13.33 | 13.36 | 721,532 | -0.59(-4.23%) |
May 15, 2024 | 14.01 | 14.22 | 13.89 | 13.95 | 399,990 | +0.07(+0.50%) |
May 14, 2024 | 13.97 | 14.21 | 13.61 | 13.88 | 580,162 | +0.00(+0.00%) |
May 13, 2024 | 14.88 | 15.00 | 13.78 | 13.88 | 913,039 | -0.97(-6.53%) |
May 10, 2024 | 14.70 | 15.11 | 14.70 | 14.85 | 762,317 | +0.10(+0.68%) |
May 09, 2024 | 15.26 | 15.26 | 14.71 | 14.75 | 730,367 | -0.13(-0.87%) |
May 08, 2024 | 14.73 | 15.14 | 14.70 | 14.88 | 422,787 | +0.09(+0.61%) |
May 07, 2024 | 15.15 | 15.15 | 14.60 | 14.79 | 328,543 | -0.16(-1.07%) |
May 06, 2024 | 15.69 | 15.70 | 14.72 | 14.95 | 600,959 | -0.74(-4.72%) |
May 03, 2024 | 15.86 | 15.87 | 15.47 | 15.69 | 507,486 | -0.06(-0.38%) |
May 02, 2024 | 15.57 | 15.90 | 15.20 | 15.75 | 689,271 | +0.53(+3.48%) |
May 01, 2024 | 15.45 | 15.73 | 15.19 | 15.22 | 517,478 | -0.23(-1.49%) |
Apr 30, 2024 | 15.46 | 15.62 | 15.45 | 15.45 | 366,602 | -0.11(-0.71%) |
Apr 29, 2024 | 15.60 | 15.86 | 15.44 | 15.56 | 329,258 | +0.09(+0.58%) |
Apr 26, 2024 | 15.34 | 15.60 | 15.25 | 15.47 | 260,511 | +0.16(+1.05%) |
Apr 25, 2024 | 15.13 | 15.45 | 14.90 | 15.31 | 499,479 | +0.07(+0.46%) |
Apr 24, 2024 | 15.86 | 15.86 | 15.16 | 15.24 | 316,382 | -0.35(-2.25%) |
Apr 23, 2024 | 15.70 | 16.00 | 15.51 | 15.59 | 359,325 | -0.13(-0.83%) |
Apr 22, 2024 | 15.84 | 16.06 | 15.48 | 15.72 | 459,032 | +0.00(+0.00%) |
Apr 19, 2024 | 16.02 | 16.20 | 15.43 | 15.72 | 718,556 | -0.38(-2.36%) |
Apr 18, 2024 | 16.37 | 16.45 | 15.94 | 16.10 | 490,006 | -0.30(-1.83%) |
Apr 17, 2024 | 16.49 | 16.57 | 16.00 | 16.40 | 348,625 | +0.20(+1.23%) |
Apr 16, 2024 | 16.06 | 16.45 | 15.86 | 16.20 | 547,642 | +0.40(+2.53%) |
Apr 15, 2024 | 15.95 | 16.19 | 15.75 | 15.80 | 321,867 | -0.11(-0.69%) |
Apr 12, 2024 | 16.01 | 16.20 | 15.63 | 15.91 | 667,111 | -0.26(-1.61%) |
Apr 11, 2024 | 16.25 | 16.41 | 15.93 | 16.17 | 340,967 | -0.10(-0.61%) |
Apr 10, 2024 | 16.01 | 16.43 | 15.96 | 16.27 | 252,411 | -0.20(-1.21%) |
Apr 09, 2024 | 16.87 | 17.16 | 16.21 | 16.47 | 491,947 | -0.41(-2.43%) |
Apr 08, 2024 | 17.12 | 17.20 | 16.74 | 16.88 | 290,056 | -0.14(-0.82%) |
Apr 05, 2024 | 16.30 | 17.25 | 16.30 | 17.02 | 667,545 | +0.48(+2.90%) |
Apr 04, 2024 | 16.32 | 17.15 | 16.32 | 16.54 | 625,816 | +0.31(+1.91%) |
Apr 03, 2024 | 15.76 | 16.24 | 15.72 | 16.23 | 402,062 | +0.30(+1.88%) |
Apr 02, 2024 | 15.95 | 16.05 | 15.64 | 15.93 | 262,885 | -0.12(-0.75%) |
Apr 01, 2024 | 16.15 | 16.20 | 15.60 | 16.05 | 308,587 | -0.04(-0.25%) |
Mar 28, 2024 | 16.60 | 16.73 | 15.80 | 16.09 | 309,349 | -0.41(-2.48%) |
Mar 27, 2024 | 16.41 | 16.77 | 15.81 | 16.50 | 359,338 | +0.36(+2.23%) |
Mar 26, 2024 | 16.09 | 16.71 | 15.90 | 16.14 | 397,379 | +0.43(+2.74%) |
Mar 25, 2024 | 16.10 | 16.51 | 15.63 | 15.71 | 294,308 | -0.36(-2.24%) |
Mar 22, 2024 | 15.97 | 16.13 | 15.85 | 16.07 | 364,289 | +0.12(+0.75%) |
Mar 21, 2024 | 16.10 | 16.53 | 15.88 | 15.95 | 363,213 | +0.02(+0.13%) |
Mar 20, 2024 | 15.30 | 16.14 | 15.11 | 15.93 | 413,369 | +0.63(+4.12%) |
Mar 19, 2024 | 15.50 | 15.60 | 15.12 | 15.30 | 404,028 | -0.23(-1.48%) |
Mar 18, 2024 | 15.76 | 15.91 | 15.35 | 15.53 | 286,763 | -0.12(-0.77%) |
Mar 15, 2024 | 15.56 | 15.87 | 15.56 | 15.65 | 266,156 | +0.11(+0.71%) |
Mar 14, 2024 | 16.55 | 16.55 | 15.34 | 15.54 | 531,054 | -1.15(-6.89%) |
Mar 13, 2024 | 16.58 | 17.12 | 16.37 | 16.69 | 295,280 | +0.21(+1.27%) |
Mar 12, 2024 | 15.80 | 16.48 | 15.35 | 16.48 | 793,622 | +0.57(+3.58%) |
Mar 11, 2024 | 16.32 | 16.54 | 15.90 | 15.91 | 306,733 | -0.32(-1.97%) |
Mar 08, 2024 | 17.05 | 17.05 | 15.92 | 16.23 | 404,246 | -0.50(-2.99%) |
Mar 07, 2024 | 16.68 | 17.03 | 16.68 | 16.73 | 777,689 | -0.09(-0.54%) |
Mar 06, 2024 | 17.05 | 17.30 | 16.82 | 16.82 | 238,126 | -0.14(-0.83%) |
Mar 05, 2024 | 17.20 | 17.80 | 16.60 | 16.96 | 583,878 | -0.32(-1.85%) |
Mar 04, 2024 | 18.47 | 18.47 | 17.26 | 17.28 | 583,848 | -0.91(-5.00%) |