Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.63 | 13.65 | 13.06 | 13.09 | 5,054,601 | -0.52(-3.82%) |
May 16, 2024 | 13.21 | 13.67 | 13.13 | 13.61 | 4,990,284 | +0.44(+3.34%) |
May 15, 2024 | 13.13 | 13.20 | 12.78 | 13.17 | 4,865,990 | +0.18(+1.39%) |
May 14, 2024 | 13.11 | 13.22 | 12.89 | 12.99 | 4,625,878 | +0.03(+0.23%) |
May 13, 2024 | 12.81 | 12.98 | 12.71 | 12.96 | 9,721,041 | +0.20(+1.57%) |
May 10, 2024 | 12.55 | 12.79 | 12.23 | 12.76 | 7,883,492 | +0.18(+1.43%) |
May 09, 2024 | 12.18 | 12.82 | 12.18 | 12.58 | 10,407,737 | +0.44(+3.62%) |
May 08, 2024 | 12.11 | 13.07 | 11.67 | 12.14 | 28,017,080 | -3.88(-24.22%) |
May 07, 2024 | 16.55 | 16.62 | 15.96 | 16.02 | 16,542,059 | -0.60(-3.61%) |
May 06, 2024 | 16.26 | 16.67 | 16.25 | 16.62 | 7,269,202 | +0.50(+3.10%) |
May 03, 2024 | 16.90 | 16.98 | 16.02 | 16.12 | 6,873,099 | -0.36(-2.18%) |
May 02, 2024 | 16.56 | 16.66 | 16.11 | 16.48 | 5,556,614 | +0.12(+0.73%) |
May 01, 2024 | 15.83 | 16.87 | 15.79 | 16.36 | 4,276,419 | +0.50(+3.15%) |
Apr 30, 2024 | 16.17 | 16.35 | 15.85 | 15.86 | 4,541,330 | -0.57(-3.47%) |
Apr 29, 2024 | 16.45 | 16.77 | 16.37 | 16.43 | 3,272,100 | +0.06(+0.37%) |
Apr 26, 2024 | 15.91 | 16.42 | 15.81 | 16.37 | 2,687,005 | +0.65(+4.13%) |
Apr 25, 2024 | 15.55 | 15.80 | 15.38 | 15.72 | 2,814,351 | -0.17(-1.07%) |
Apr 24, 2024 | 15.91 | 16.00 | 15.69 | 15.89 | 1,844,175 | +0.05(+0.32%) |
Apr 23, 2024 | 15.60 | 16.09 | 15.56 | 15.84 | 2,410,160 | +0.18(+1.15%) |
Apr 22, 2024 | 15.55 | 15.73 | 15.42 | 15.66 | 3,234,176 | +0.13(+0.84%) |
Apr 19, 2024 | 15.74 | 15.95 | 15.51 | 15.53 | 3,766,709 | -0.24(-1.52%) |
Apr 18, 2024 | 15.50 | 15.90 | 15.43 | 15.77 | 3,767,475 | +0.27(+1.74%) |
Apr 17, 2024 | 15.31 | 15.61 | 15.29 | 15.50 | 4,078,121 | +0.25(+1.64%) |
Apr 16, 2024 | 15.20 | 15.43 | 15.15 | 15.25 | 3,093,656 | -0.08(-0.52%) |
Apr 15, 2024 | 15.86 | 15.92 | 15.28 | 15.33 | 5,509,902 | -0.50(-3.16%) |
Apr 12, 2024 | 16.08 | 16.36 | 15.76 | 15.83 | 5,892,397 | -0.43(-2.64%) |
Apr 11, 2024 | 15.75 | 16.35 | 15.69 | 16.26 | 5,875,422 | +0.57(+3.63%) |
Apr 10, 2024 | 15.84 | 16.05 | 15.60 | 15.69 | 3,348,400 | -0.54(-3.33%) |
Apr 09, 2024 | 15.90 | 16.33 | 15.87 | 16.23 | 4,648,601 | +0.39(+2.46%) |
Apr 08, 2024 | 15.45 | 15.96 | 15.28 | 15.84 | 3,026,620 | +0.52(+3.39%) |
Apr 05, 2024 | 15.08 | 15.45 | 14.90 | 15.32 | 10,995,899 | +0.24(+1.59%) |
Apr 04, 2024 | 16.28 | 16.29 | 14.95 | 15.08 | 9,942,460 | -1.04(-6.45%) |
Apr 03, 2024 | 15.87 | 16.18 | 15.75 | 16.12 | 4,348,257 | +0.20(+1.26%) |
Apr 02, 2024 | 15.76 | 15.96 | 15.59 | 15.92 | 5,007,385 | -0.14(-0.87%) |
Apr 01, 2024 | 16.09 | 16.40 | 15.91 | 16.06 | 5,921,455 | +0.03(+0.19%) |
Mar 28, 2024 | 15.84 | 16.05 | 15.84 | 16.03 | 4,317,839 | +0.18(+1.14%) |
Mar 27, 2024 | 15.50 | 15.86 | 15.50 | 15.85 | 2,712,253 | +0.43(+2.79%) |
Mar 26, 2024 | 15.61 | 15.76 | 15.40 | 15.42 | 2,497,977 | -0.08(-0.52%) |
Mar 25, 2024 | 15.57 | 15.66 | 15.41 | 15.50 | 2,389,444 | -0.05(-0.32%) |
Mar 22, 2024 | 16.02 | 16.09 | 15.54 | 15.55 | 3,031,807 | -0.47(-2.93%) |
Mar 21, 2024 | 16.13 | 16.28 | 15.91 | 16.02 | 5,178,048 | +0.15(+0.95%) |
Mar 20, 2024 | 15.76 | 16.00 | 15.68 | 15.87 | 6,097,876 | +0.03(+0.19%) |
Mar 19, 2024 | 15.60 | 16.06 | 15.60 | 15.84 | 3,974,196 | -0.03(-0.19%) |
Mar 18, 2024 | 16.06 | 16.12 | 15.68 | 15.87 | 5,636,852 | -0.12(-0.75%) |
Mar 15, 2024 | 15.80 | 16.00 | 15.63 | 15.99 | 11,332,387 | +0.09(+0.57%) |
Mar 14, 2024 | 16.35 | 16.38 | 15.71 | 15.90 | 5,904,453 | -0.44(-2.69%) |
Mar 13, 2024 | 16.10 | 16.74 | 16.09 | 16.34 | 4,705,557 | +0.20(+1.24%) |
Mar 12, 2024 | 16.70 | 16.85 | 16.07 | 16.14 | 8,992,759 | -0.56(-3.35%) |
Mar 11, 2024 | 16.52 | 17.01 | 16.50 | 16.70 | 6,374,026 | +0.19(+1.15%) |
Mar 08, 2024 | 16.70 | 16.76 | 16.38 | 16.51 | 3,369,652 | -0.06(-0.36%) |
Mar 07, 2024 | 16.18 | 16.61 | 16.13 | 16.57 | 5,772,247 | +0.44(+2.73%) |
Mar 06, 2024 | 16.40 | 16.40 | 15.45 | 16.13 | 6,750,528 | +0.04(+0.25%) |
Mar 05, 2024 | 16.38 | 16.43 | 16.05 | 16.09 | 3,453,435 | -0.54(-3.25%) |
Mar 04, 2024 | 16.83 | 17.00 | 16.33 | 16.63 | 3,290,748 | -0.24(-1.42%) |