Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.43 | 16.89 | 15.83 | 16.21 | 7,547,561 | +0.09(+0.56%) |
May 30, 2024 | 16.64 | 16.99 | 16.12 | 16.12 | 8,713,976 | -1.29(-7.41%) |
May 29, 2024 | 18.76 | 18.77 | 17.35 | 17.41 | 8,796,253 | -2.32(-11.76%) |
May 28, 2024 | 18.78 | 19.94 | 18.58 | 19.73 | 5,643,489 | +0.71(+3.73%) |
May 24, 2024 | 20.34 | 20.34 | 18.88 | 19.02 | 8,629,784 | -2.37(-11.08%) |
May 23, 2024 | 24.31 | 24.72 | 20.72 | 21.39 | 19,936,000 | -0.96(-4.30%) |
May 22, 2024 | 20.48 | 23.16 | 20.22 | 22.35 | 10,759,061 | +2.15(+10.64%) |
May 21, 2024 | 20.41 | 21.10 | 19.55 | 20.20 | 7,461,923 | -0.71(-3.40%) |
May 20, 2024 | 19.77 | 20.99 | 19.77 | 20.91 | 9,126,491 | +1.42(+7.29%) |
May 17, 2024 | 18.64 | 19.67 | 18.64 | 19.49 | 8,047,058 | +1.56(+8.70%) |
May 16, 2024 | 17.85 | 18.88 | 17.46 | 17.93 | 10,291,493 | +0.77(+4.49%) |
May 15, 2024 | 16.39 | 17.37 | 16.15 | 17.16 | 7,832,137 | +0.74(+4.51%) |
May 14, 2024 | 16.27 | 17.02 | 16.09 | 16.42 | 6,284,190 | -0.14(-0.85%) |
May 13, 2024 | 15.63 | 16.75 | 15.55 | 16.56 | 7,554,058 | +1.08(+6.98%) |
May 10, 2024 | 15.87 | 15.92 | 15.42 | 15.48 | 5,713,348 | -0.75(-4.62%) |
May 09, 2024 | 15.53 | 16.41 | 15.49 | 16.23 | 7,425,890 | +1.00(+6.57%) |
May 08, 2024 | 15.64 | 15.69 | 15.04 | 15.23 | 6,004,638 | -0.11(-0.72%) |
May 07, 2024 | 15.10 | 15.47 | 14.90 | 15.34 | 5,108,686 | +0.16(+1.05%) |
May 06, 2024 | 15.32 | 15.90 | 15.10 | 15.18 | 9,434,543 | +0.54(+3.69%) |
May 03, 2024 | 13.77 | 14.79 | 13.54 | 14.64 | 11,915,616 | +1.06(+7.81%) |
May 02, 2024 | 13.09 | 13.77 | 13.05 | 13.58 | 9,923,659 | +0.70(+5.43%) |
May 01, 2024 | 12.96 | 13.19 | 12.79 | 12.88 | 10,680,794 | -0.48(-3.59%) |
Apr 30, 2024 | 14.26 | 14.26 | 13.32 | 13.36 | 9,457,257 | -0.89(-6.25%) |
Apr 29, 2024 | 13.51 | 14.31 | 13.49 | 14.25 | 12,625,816 | +1.06(+8.04%) |
Apr 26, 2024 | 13.30 | 13.49 | 13.04 | 13.19 | 7,919,469 | -0.39(-2.87%) |
Apr 25, 2024 | 13.39 | 13.90 | 13.25 | 13.58 | 7,620,070 | +0.11(+0.82%) |
Apr 24, 2024 | 14.19 | 14.24 | 13.38 | 13.47 | 9,465,190 | -1.39(-9.35%) |
Apr 23, 2024 | 14.18 | 14.97 | 14.09 | 14.86 | 7,644,810 | +0.64(+4.50%) |
Apr 22, 2024 | 14.02 | 14.30 | 13.84 | 14.22 | 5,736,591 | +0.68(+5.02%) |
Apr 19, 2024 | 13.81 | 13.93 | 13.31 | 13.54 | 7,456,650 | +0.18(+1.35%) |
Apr 18, 2024 | 13.45 | 13.66 | 13.27 | 13.36 | 5,784,362 | -0.05(-0.37%) |
Apr 17, 2024 | 13.07 | 13.41 | 12.86 | 13.41 | 7,596,734 | -0.14(-1.03%) |
Apr 16, 2024 | 12.87 | 14.18 | 12.72 | 13.55 | 14,804,071 | +0.63(+4.88%) |
Apr 15, 2024 | 13.21 | 13.38 | 12.88 | 12.92 | 10,054,862 | -1.09(-7.78%) |
Apr 12, 2024 | 13.60 | 14.06 | 13.52 | 14.01 | 7,647,171 | +0.35(+2.56%) |
Apr 11, 2024 | 14.18 | 14.20 | 13.53 | 13.66 | 11,449,093 | -0.71(-4.94%) |
Apr 10, 2024 | 14.71 | 14.81 | 14.21 | 14.37 | 6,183,803 | -0.34(-2.31%) |
Apr 09, 2024 | 14.80 | 15.10 | 14.05 | 14.71 | 8,281,550 | +0.50(+3.52%) |
Apr 08, 2024 | 13.70 | 14.32 | 13.62 | 14.21 | 8,075,768 | +0.90(+6.76%) |
Apr 05, 2024 | 13.39 | 13.98 | 13.25 | 13.31 | 10,321,400 | -0.04(-0.30%) |
Apr 04, 2024 | 14.25 | 14.31 | 13.19 | 13.35 | 12,381,945 | -1.09(-7.55%) |
Apr 03, 2024 | 15.17 | 15.17 | 14.22 | 14.44 | 7,180,483 | -0.01(-0.07%) |
Apr 02, 2024 | 13.78 | 14.91 | 13.68 | 14.45 | 10,460,975 | +0.16(+1.12%) |