Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.84 | 27.94 | 25.62 | 26.19 | 40,743 | -1.69(-6.06%) |
May 30, 2024 | 28.13 | 28.41 | 27.65 | 27.88 | 21,726 | -0.39(-1.38%) |
May 29, 2024 | 26.57 | 29.32 | 26.35 | 28.27 | 49,344 | +1.69(+6.36%) |
May 28, 2024 | 26.12 | 26.80 | 25.87 | 26.58 | 46,900 | +0.66(+2.55%) |
May 24, 2024 | 25.87 | 26.00 | 25.11 | 25.92 | 20,458 | +0.22(+0.86%) |
May 23, 2024 | 26.20 | 26.48 | 25.16 | 25.70 | 32,901 | -0.45(-1.72%) |
May 22, 2024 | 26.26 | 26.61 | 25.61 | 26.15 | 34,219 | +0.29(+1.12%) |
May 21, 2024 | 26.67 | 26.67 | 25.29 | 25.86 | 28,361 | -0.45(-1.71%) |
May 20, 2024 | 25.84 | 26.50 | 25.15 | 26.31 | 31,013 | +0.62(+2.41%) |
May 17, 2024 | 25.82 | 26.60 | 24.95 | 25.69 | 27,826 | +0.05(+0.20%) |
May 16, 2024 | 25.04 | 25.74 | 24.41 | 25.64 | 38,411 | +0.51(+2.03%) |
May 15, 2024 | 21.86 | 25.29 | 21.61 | 25.13 | 49,971 | +3.57(+16.56%) |
May 14, 2024 | 23.42 | 24.00 | 21.04 | 21.56 | 80,092 | -1.29(-5.65%) |
May 13, 2024 | 22.09 | 24.48 | 22.06 | 22.85 | 49,590 | +1.01(+4.62%) |
May 10, 2024 | 20.83 | 21.99 | 20.54 | 21.84 | 54,180 | +0.84(+4.00%) |
May 09, 2024 | 21.74 | 21.95 | 20.90 | 21.00 | 79,715 | -0.14(-0.66%) |
May 08, 2024 | 20.20 | 21.99 | 20.20 | 21.14 | 103,134 | +0.60(+2.92%) |
May 07, 2024 | 18.01 | 21.68 | 18.01 | 20.54 | 60,527 | +2.33(+12.80%) |
May 06, 2024 | 17.46 | 18.48 | 17.46 | 18.21 | 34,454 | +0.73(+4.18%) |
May 03, 2024 | 18.17 | 18.17 | 17.23 | 17.48 | 17,816 | -0.51(-2.83%) |
May 02, 2024 | 17.79 | 18.25 | 17.71 | 17.99 | 10,841 | +0.42(+2.39%) |
May 01, 2024 | 17.47 | 17.93 | 17.11 | 17.57 | 19,663 | +0.32(+1.86%) |
Apr 30, 2024 | 18.02 | 18.02 | 17.25 | 17.25 | 17,949 | -1.00(-5.48%) |
Apr 29, 2024 | 17.84 | 18.25 | 17.77 | 18.25 | 11,985 | +0.50(+2.82%) |
Apr 26, 2024 | 16.80 | 17.75 | 16.80 | 17.75 | 10,777 | +1.03(+6.16%) |
Apr 25, 2024 | 16.44 | 16.82 | 16.08 | 16.72 | 10,091 | +0.12(+0.72%) |
Apr 24, 2024 | 17.10 | 17.26 | 16.42 | 16.60 | 30,734 | -0.70(-4.05%) |
Apr 23, 2024 | 17.55 | 17.81 | 17.26 | 17.30 | 31,253 | -0.44(-2.48%) |
Apr 22, 2024 | 17.75 | 17.96 | 17.41 | 17.74 | 9,542 | +0.24(+1.37%) |
Apr 19, 2024 | 17.45 | 17.91 | 17.35 | 17.50 | 37,424 | -0.08(-0.46%) |
Apr 18, 2024 | 17.91 | 18.30 | 17.58 | 17.58 | 19,670 | -0.47(-2.60%) |
Apr 17, 2024 | 17.78 | 18.36 | 17.42 | 18.05 | 25,924 | +0.62(+3.56%) |
Apr 16, 2024 | 17.30 | 17.89 | 17.30 | 17.43 | 10,599 | -0.12(-0.68%) |
Apr 15, 2024 | 18.02 | 18.42 | 17.50 | 17.55 | 23,988 | -0.46(-2.55%) |
Apr 12, 2024 | 18.45 | 18.77 | 17.85 | 18.01 | 27,165 | -0.39(-2.12%) |
Apr 11, 2024 | 18.40 | 18.76 | 18.09 | 18.40 | 32,690 | +0.27(+1.49%) |
Apr 10, 2024 | 18.88 | 19.05 | 17.50 | 18.13 | 41,094 | -1.21(-6.28%) |
Apr 09, 2024 | 19.18 | 19.49 | 19.07 | 19.34 | 10,704 | +0.34(+1.82%) |
Apr 08, 2024 | 18.85 | 19.49 | 18.85 | 19.00 | 14,848 | +0.35(+1.88%) |
Apr 05, 2024 | 18.92 | 19.20 | 18.58 | 18.65 | 10,413 | -0.17(-0.90%) |
Apr 04, 2024 | 18.45 | 19.27 | 18.45 | 18.82 | 26,868 | +0.56(+3.07%) |
Apr 03, 2024 | 18.14 | 19.33 | 17.96 | 18.26 | 41,358 | +0.30(+1.67%) |
Apr 02, 2024 | 17.26 | 18.21 | 17.08 | 17.96 | 32,429 | +0.62(+3.58%) |