Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.12 | 15.28 | 14.94 | 15.15 | 644,699 | +0.05(+0.33%) |
May 30, 2024 | 15.14 | 15.30 | 15.03 | 15.10 | 398,887 | -0.09(-0.59%) |
May 29, 2024 | 15.17 | 15.39 | 15.12 | 15.19 | 566,807 | -0.21(-1.36%) |
May 28, 2024 | 15.53 | 15.54 | 15.21 | 15.40 | 794,961 | +0.28(+1.85%) |
May 24, 2024 | 15.13 | 15.22 | 14.89 | 15.12 | 806,322 | +0.08(+0.53%) |
May 23, 2024 | 15.40 | 15.47 | 14.81 | 15.04 | 1,063,201 | -0.19(-1.25%) |
May 22, 2024 | 15.23 | 15.37 | 15.13 | 15.23 | 728,900 | +0.10(+0.66%) |
May 21, 2024 | 15.41 | 15.45 | 14.78 | 15.13 | 2,481,868 | -1.32(-8.02%) |
May 20, 2024 | 16.22 | 16.46 | 16.17 | 16.45 | 822,663 | +0.27(+1.67%) |
May 17, 2024 | 16.11 | 16.21 | 15.97 | 16.18 | 642,143 | +0.07(+0.43%) |
May 16, 2024 | 15.88 | 16.11 | 15.81 | 16.11 | 433,421 | +0.25(+1.58%) |
May 15, 2024 | 15.92 | 16.09 | 15.79 | 15.86 | 501,208 | +0.09(+0.57%) |
May 14, 2024 | 15.75 | 15.91 | 15.61 | 15.77 | 385,877 | +0.12(+0.77%) |
May 13, 2024 | 15.46 | 15.74 | 15.30 | 15.65 | 531,958 | +0.19(+1.22%) |
May 10, 2024 | 15.53 | 15.62 | 15.38 | 15.46 | 769,323 | +0.02(+0.13%) |
May 09, 2024 | 15.32 | 15.45 | 15.25 | 15.44 | 406,504 | +0.09(+0.58%) |
May 08, 2024 | 15.39 | 15.48 | 15.23 | 15.35 | 1,091,325 | -0.10(-0.65%) |
May 07, 2024 | 15.44 | 15.59 | 15.36 | 15.45 | 483,489 | -0.04(-0.26%) |
May 06, 2024 | 15.21 | 15.57 | 15.18 | 15.49 | 764,732 | +0.40(+2.64%) |
May 03, 2024 | 15.34 | 15.38 | 15.04 | 15.09 | 811,138 | -0.18(-1.17%) |
May 02, 2024 | 15.34 | 15.35 | 14.89 | 15.27 | 1,293,972 | -0.04(-0.26%) |
May 01, 2024 | 13.55 | 15.82 | 13.55 | 15.31 | 1,900,613 | +2.30(+17.69%) |
Apr 30, 2024 | 13.26 | 13.29 | 13.01 | 13.01 | 468,165 | -0.34(-2.54%) |
Apr 29, 2024 | 13.52 | 13.65 | 13.26 | 13.35 | 506,833 | -0.14(-1.03%) |
Apr 26, 2024 | 13.60 | 13.67 | 13.49 | 13.49 | 360,547 | -0.04(-0.29%) |
Apr 25, 2024 | 13.51 | 13.54 | 13.34 | 13.53 | 396,290 | -0.13(-0.95%) |
Apr 24, 2024 | 13.50 | 13.78 | 13.42 | 13.66 | 569,062 | +0.24(+1.78%) |
Apr 23, 2024 | 13.13 | 13.56 | 13.13 | 13.42 | 479,368 | +0.29(+2.20%) |
Apr 22, 2024 | 12.97 | 13.22 | 12.91 | 13.13 | 431,201 | +0.24(+1.85%) |
Apr 19, 2024 | 12.77 | 12.97 | 12.67 | 12.89 | 609,949 | +0.09(+0.70%) |
Apr 18, 2024 | 12.78 | 12.96 | 12.78 | 12.80 | 388,639 | +0.05(+0.39%) |
Apr 17, 2024 | 12.99 | 13.06 | 12.75 | 12.75 | 408,669 | -0.20(-1.54%) |
Apr 16, 2024 | 12.87 | 13.03 | 12.78 | 12.95 | 366,027 | +0.06(+0.46%) |
Apr 15, 2024 | 13.17 | 13.17 | 12.80 | 12.89 | 479,824 | -0.16(-1.22%) |
Apr 12, 2024 | 13.43 | 13.51 | 12.98 | 13.05 | 467,295 | -0.52(-3.82%) |
Apr 11, 2024 | 13.20 | 13.60 | 13.15 | 13.57 | 498,872 | +0.43(+3.26%) |
Apr 10, 2024 | 13.48 | 13.50 | 13.10 | 13.14 | 413,716 | -0.50(-3.65%) |
Apr 09, 2024 | 13.48 | 13.65 | 13.48 | 13.64 | 326,111 | +0.17(+1.26%) |
Apr 08, 2024 | 13.41 | 13.54 | 13.38 | 13.47 | 332,854 | +0.08(+0.60%) |
Apr 05, 2024 | 13.42 | 13.49 | 13.31 | 13.39 | 329,526 | -0.01(-0.07%) |
Apr 04, 2024 | 13.47 | 13.69 | 13.35 | 13.40 | 468,454 | +0.06(+0.45%) |
Apr 03, 2024 | 13.34 | 13.50 | 13.29 | 13.34 | 392,156 | -0.03(-0.22%) |
Apr 02, 2024 | 13.42 | 13.48 | 13.28 | 13.37 | 541,611 | -0.26(-1.90%) |
Apr 01, 2024 | 13.68 | 13.71 | 13.48 | 13.63 | 366,185 | -0.01(-0.07%) |
Mar 28, 2024 | 13.63 | 13.77 | 13.56 | 13.64 | 475,638 | +0.01(+0.07%) |
Mar 27, 2024 | 13.58 | 13.65 | 13.46 | 13.63 | 355,987 | +0.16(+1.18%) |
Mar 26, 2024 | 13.73 | 13.74 | 13.46 | 13.47 | 382,247 | -0.17(-1.24%) |
Mar 25, 2024 | 13.65 | 13.73 | 13.58 | 13.64 | 326,141 | +0.06(+0.44%) |
Mar 22, 2024 | 13.85 | 13.91 | 13.57 | 13.58 | 497,840 | -0.17(-1.23%) |
Mar 21, 2024 | 13.60 | 13.98 | 13.58 | 13.75 | 638,050 | +0.22(+1.62%) |
Mar 20, 2024 | 13.31 | 13.59 | 13.22 | 13.53 | 714,746 | +0.31(+2.34%) |
Mar 19, 2024 | 13.26 | 13.38 | 13.07 | 13.22 | 645,818 | -0.11(-0.82%) |
Mar 18, 2024 | 13.68 | 13.72 | 13.25 | 13.33 | 1,012,178 | -0.26(-1.91%) |
Mar 15, 2024 | 14.12 | 14.39 | 13.55 | 13.59 | 6,644,257 | -0.86(-5.93%) |
Mar 14, 2024 | 14.54 | 14.59 | 14.22 | 14.44 | 924,741 | -0.16(-1.09%) |
Mar 13, 2024 | 14.76 | 14.85 | 14.59 | 14.60 | 881,039 | -0.19(-1.28%) |
Mar 12, 2024 | 14.55 | 14.87 | 14.50 | 14.79 | 1,300,582 | +0.19(+1.30%) |
Mar 11, 2024 | 13.74 | 14.70 | 13.56 | 14.60 | 1,595,407 | +1.14(+8.43%) |
Mar 08, 2024 | 13.42 | 13.58 | 13.40 | 13.47 | 412,926 | +0.07(+0.52%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.35 | 13.40 | 766,341 | -0.10(-0.74%) |
Mar 06, 2024 | 13.37 | 13.60 | 13.31 | 13.50 | 625,785 | +0.26(+1.96%) |
Mar 05, 2024 | 13.46 | 13.52 | 13.08 | 13.24 | 561,762 | -0.31(-2.28%) |
Mar 04, 2024 | 13.63 | 13.73 | 13.43 | 13.55 | 483,503 | -0.05(-0.37%) |