Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 16.27 | 16.67 | 16.20 | 16.67 | 33,777 | +0.21(+1.27%) |
May 24, 2024 | 16.16 | 16.47 | 16.16 | 16.46 | 33,912 | +0.01(+0.06%) |
May 23, 2024 | 15.68 | 16.46 | 15.68 | 16.45 | 236,324 | +0.68(+4.31%) |
May 22, 2024 | 15.56 | 15.81 | 15.44 | 15.77 | 23,340 | +0.31(+2.00%) |
May 21, 2024 | 15.50 | 15.60 | 15.44 | 15.46 | 25,597 | +0.00(+0.00%) |
May 20, 2024 | 15.29 | 15.46 | 15.23 | 15.46 | 20,910 | +0.22(+1.44%) |
May 17, 2024 | 15.21 | 15.34 | 15.16 | 15.24 | 15,999 | +0.00(+0.00%) |
May 16, 2024 | 15.12 | 15.26 | 15.04 | 15.24 | 30,039 | +0.07(+0.46%) |
May 15, 2024 | 15.21 | 15.27 | 15.07 | 15.17 | 50,905 | -0.52(-3.31%) |
May 14, 2024 | 15.71 | 15.84 | 15.55 | 15.69 | 45,818 | -0.22(-1.38%) |
May 13, 2024 | 15.82 | 16.07 | 15.75 | 15.91 | 14,262 | -0.05(-0.31%) |
May 10, 2024 | 15.81 | 16.09 | 15.80 | 15.96 | 45,880 | +0.09(+0.56%) |
May 09, 2024 | 16.30 | 16.30 | 15.86 | 15.87 | 57,389 | -0.75(-4.51%) |
May 08, 2024 | 16.50 | 16.66 | 16.50 | 16.62 | 24,108 | +0.32(+1.95%) |
May 07, 2024 | 16.50 | 16.52 | 16.27 | 16.30 | 27,106 | -0.36(-2.15%) |
May 06, 2024 | 16.57 | 16.82 | 16.51 | 16.66 | 32,871 | +0.02(+0.12%) |
May 03, 2024 | 16.41 | 16.71 | 16.17 | 16.64 | 53,624 | -0.29(-1.71%) |
May 02, 2024 | 17.07 | 17.46 | 16.89 | 16.93 | 41,537 | -0.48(-2.76%) |
May 01, 2024 | 17.45 | 17.52 | 16.83 | 17.41 | 86,888 | +0.02(+0.11%) |
Apr 30, 2024 | 16.98 | 17.41 | 16.91 | 17.39 | 46,913 | +0.61(+3.64%) |
Apr 29, 2024 | 17.04 | 17.04 | 16.73 | 16.78 | 47,379 | -0.37(-2.16%) |
Apr 26, 2024 | 17.19 | 17.19 | 16.82 | 17.15 | 30,463 | -0.03(-0.17%) |
Apr 25, 2024 | 17.33 | 17.53 | 17.13 | 17.18 | 67,212 | +0.19(+1.12%) |
Apr 24, 2024 | 17.19 | 17.39 | 16.93 | 16.99 | 54,882 | -0.11(-0.64%) |
Apr 23, 2024 | 17.28 | 17.40 | 16.98 | 17.10 | 59,921 | -0.31(-1.78%) |
Apr 22, 2024 | 17.58 | 17.69 | 17.31 | 17.41 | 47,024 | -0.27(-1.53%) |
Apr 19, 2024 | 17.78 | 17.79 | 17.53 | 17.68 | 70,780 | -0.12(-0.67%) |
Apr 18, 2024 | 17.76 | 17.98 | 17.62 | 17.80 | 77,173 | -0.01(-0.06%) |
Apr 17, 2024 | 17.71 | 17.81 | 17.45 | 17.81 | 68,395 | +0.31(+1.77%) |
Apr 16, 2024 | 17.17 | 17.62 | 17.14 | 17.50 | 98,816 | +0.52(+3.03%) |
Apr 15, 2024 | 16.25 | 17.19 | 16.23 | 16.98 | 70,918 | +0.57(+3.50%) |
Apr 12, 2024 | 16.17 | 16.51 | 16.17 | 16.41 | 66,535 | +0.36(+2.24%) |
Apr 11, 2024 | 15.99 | 16.33 | 15.83 | 16.05 | 87,801 | -0.04(-0.25%) |
Apr 10, 2024 | 15.60 | 16.24 | 15.60 | 16.09 | 139,582 | +1.21(+8.13%) |
Apr 09, 2024 | 15.10 | 15.16 | 14.88 | 14.88 | 61,856 | -0.37(-2.43%) |
Apr 08, 2024 | 15.42 | 15.45 | 15.21 | 15.25 | 26,732 | -0.24(-1.55%) |
Apr 05, 2024 | 15.72 | 15.81 | 15.44 | 15.49 | 58,583 | -0.20(-1.27%) |
Apr 04, 2024 | 15.20 | 15.75 | 15.03 | 15.69 | 39,948 | +0.26(+1.69%) |
Apr 03, 2024 | 15.52 | 15.60 | 15.35 | 15.43 | 46,639 | +0.01(+0.06%) |
Apr 02, 2024 | 15.31 | 15.51 | 15.30 | 15.42 | 57,281 | +0.32(+2.12%) |