Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.80 | 15.28 | 14.77 | 15.26 | 283,610 | +0.47(+3.15%) |
May 30, 2024 | 14.78 | 14.94 | 14.73 | 14.80 | 213,983 | +0.00(+0.00%) |
May 29, 2024 | 14.92 | 15.07 | 14.72 | 14.80 | 227,477 | -0.29(-1.91%) |
May 28, 2024 | 15.22 | 15.37 | 14.78 | 15.09 | 309,337 | -0.04(-0.26%) |
May 24, 2024 | 14.88 | 15.18 | 14.74 | 15.12 | 255,355 | +0.40(+2.70%) |
May 23, 2024 | 14.98 | 15.11 | 14.58 | 14.73 | 454,091 | -0.09(-0.60%) |
May 22, 2024 | 15.79 | 15.79 | 14.65 | 14.82 | 609,488 | -1.06(-6.69%) |
May 21, 2024 | 16.09 | 16.33 | 15.75 | 15.88 | 435,324 | -0.30(-1.84%) |
May 20, 2024 | 16.51 | 16.61 | 16.12 | 16.18 | 362,478 | -0.33(-1.99%) |
May 17, 2024 | 16.39 | 16.51 | 16.22 | 16.51 | 268,295 | +0.20(+1.22%) |
May 16, 2024 | 16.63 | 16.63 | 16.28 | 16.31 | 397,669 | -0.28(-1.68%) |
May 15, 2024 | 16.42 | 16.58 | 16.04 | 16.58 | 543,797 | +0.00(+0.00%) |
May 14, 2024 | 16.46 | 16.67 | 16.36 | 16.58 | 622,282 | +0.40(+2.45%) |
May 13, 2024 | 16.88 | 17.03 | 16.10 | 16.19 | 580,620 | -0.54(-3.21%) |
May 10, 2024 | 17.09 | 17.15 | 16.31 | 16.72 | 771,355 | -0.03(-0.18%) |
May 09, 2024 | 17.01 | 17.10 | 16.58 | 16.75 | 613,231 | -0.18(-1.06%) |
May 08, 2024 | 15.89 | 17.15 | 15.85 | 16.93 | 1,311,244 | +1.44(+9.29%) |
May 07, 2024 | 14.97 | 15.66 | 14.97 | 15.49 | 1,100,776 | +0.59(+3.93%) |
May 06, 2024 | 14.81 | 15.22 | 14.81 | 14.91 | 651,615 | +0.37(+2.53%) |
May 03, 2024 | 14.36 | 14.72 | 14.16 | 14.54 | 453,823 | +0.42(+2.95%) |
May 02, 2024 | 13.89 | 14.22 | 13.78 | 14.12 | 323,469 | +0.49(+3.57%) |
May 01, 2024 | 13.90 | 14.06 | 13.59 | 13.64 | 268,147 | -0.30(-2.14%) |
Apr 30, 2024 | 14.50 | 14.50 | 13.93 | 13.93 | 349,038 | -0.62(-4.23%) |
Apr 29, 2024 | 14.75 | 14.90 | 14.55 | 14.55 | 279,131 | -0.16(-1.08%) |
Apr 26, 2024 | 14.50 | 14.74 | 14.21 | 14.71 | 277,545 | +0.16(+1.09%) |
Apr 25, 2024 | 14.39 | 14.76 | 14.20 | 14.55 | 353,686 | -0.01(-0.07%) |
Apr 24, 2024 | 14.31 | 14.61 | 14.25 | 14.56 | 323,126 | +0.25(+1.74%) |
Apr 23, 2024 | 13.93 | 14.38 | 13.82 | 14.31 | 236,437 | +0.35(+2.49%) |
Apr 22, 2024 | 13.75 | 14.10 | 13.62 | 13.96 | 276,220 | +0.13(+0.93%) |
Apr 19, 2024 | 13.27 | 13.88 | 13.27 | 13.83 | 349,514 | +0.48(+3.57%) |
Apr 18, 2024 | 13.46 | 13.60 | 13.15 | 13.36 | 252,291 | -0.03(-0.22%) |
Apr 17, 2024 | 13.94 | 13.97 | 13.32 | 13.39 | 212,638 | -0.47(-3.37%) |
Apr 16, 2024 | 13.83 | 14.07 | 13.63 | 13.85 | 247,749 | -0.12(-0.85%) |
Apr 15, 2024 | 14.26 | 14.26 | 13.82 | 13.97 | 293,073 | -0.21(-1.47%) |
Apr 12, 2024 | 14.65 | 14.80 | 14.11 | 14.18 | 205,685 | -0.50(-3.38%) |
Apr 11, 2024 | 14.67 | 14.82 | 14.38 | 14.68 | 200,996 | +0.04(+0.27%) |
Apr 10, 2024 | 14.81 | 14.81 | 12.35 | 14.64 | 1,086,596 | -0.41(-2.71%) |
Apr 09, 2024 | 15.02 | 15.20 | 14.86 | 15.05 | 243,205 | +0.07(+0.46%) |
Apr 08, 2024 | 15.01 | 15.06 | 14.55 | 14.98 | 238,713 | +0.08(+0.53%) |
Apr 05, 2024 | 14.44 | 14.98 | 14.30 | 14.90 | 393,858 | +0.55(+3.81%) |
Apr 04, 2024 | 14.56 | 14.73 | 14.34 | 14.35 | 232,241 | -0.11(-0.76%) |
Apr 03, 2024 | 14.27 | 14.48 | 14.15 | 14.46 | 201,885 | +0.24(+1.68%) |
Apr 02, 2024 | 14.00 | 14.32 | 13.83 | 14.22 | 225,432 | +0.20(+1.42%) |
Apr 01, 2024 | 14.14 | 14.19 | 13.83 | 14.02 | 233,255 | -0.03(-0.21%) |
Mar 28, 2024 | 14.01 | 13.92 | 13.91 | 14.05 | 479,131 | +0.09(+0.64%) |
Mar 27, 2024 | 13.79 | 14.00 | 13.72 | 13.96 | 252,705 | +0.30(+2.18%) |
Mar 26, 2024 | 13.90 | 14.08 | 13.55 | 13.66 | 498,309 | -0.18(-1.29%) |
Mar 25, 2024 | 13.41 | 14.15 | 13.32 | 13.84 | 542,345 | +0.45(+3.34%) |
Mar 22, 2024 | 13.58 | 13.60 | 13.29 | 13.40 | 173,096 | -0.15(-1.10%) |
Mar 21, 2024 | 13.27 | 13.63 | 12.98 | 13.55 | 425,239 | +0.09(+0.66%) |
Mar 20, 2024 | 13.60 | 13.68 | 13.28 | 13.46 | 265,363 | -0.11(-0.80%) |
Mar 19, 2024 | 13.29 | 13.70 | 13.26 | 13.57 | 273,176 | +0.20(+1.49%) |
Mar 18, 2024 | 13.51 | 13.88 | 13.17 | 13.37 | 440,553 | -0.14(-1.03%) |
Mar 15, 2024 | 12.91 | 13.61 | 12.78 | 13.51 | 603,336 | +0.40(+3.03%) |
Mar 14, 2024 | 13.18 | 13.26 | 12.93 | 13.11 | 254,614 | -0.07(-0.53%) |
Mar 13, 2024 | 12.83 | 13.33 | 12.60 | 13.18 | 546,234 | +0.35(+2.71%) |
Mar 12, 2024 | 13.14 | 13.29 | 12.53 | 12.83 | 460,946 | +0.05(+0.39%) |
Mar 11, 2024 | 11.91 | 12.81 | 11.81 | 12.78 | 547,298 | +0.87(+7.34%) |
Mar 08, 2024 | 11.72 | 11.92 | 11.67 | 11.91 | 207,060 | +0.26(+2.22%) |
Mar 07, 2024 | 11.42 | 11.73 | 11.31 | 11.65 | 237,782 | +0.25(+2.18%) |
Mar 06, 2024 | 11.57 | 11.60 | 11.24 | 11.40 | 296,496 | -0.26(-2.22%) |
Mar 05, 2024 | 11.60 | 11.92 | 11.58 | 11.66 | 394,863 | -0.08(-0.68%) |
Mar 04, 2024 | 12.22 | 12.28 | 11.57 | 11.74 | 372,662 | -0.36(-2.96%) |