Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.65 | 15.13 | 13.31 | 14.83 | 35,256 | +1.42(+10.59%) |
May 30, 2024 | 13.32 | 13.55 | 12.92 | 13.41 | 14,737 | +0.24(+1.82%) |
May 29, 2024 | 13.11 | 13.42 | 12.57 | 13.17 | 17,097 | -0.02(-0.15%) |
May 28, 2024 | 13.92 | 13.92 | 12.90 | 13.19 | 22,035 | -0.21(-1.57%) |
May 24, 2024 | 13.10 | 13.53 | 12.90 | 13.40 | 13,614 | +0.32(+2.45%) |
May 23, 2024 | 13.63 | 13.70 | 12.59 | 13.08 | 30,712 | -0.42(-3.11%) |
May 22, 2024 | 13.86 | 13.92 | 13.35 | 13.50 | 26,159 | -0.04(-0.30%) |
May 21, 2024 | 13.34 | 13.87 | 12.86 | 13.54 | 30,958 | +0.46(+3.52%) |
May 20, 2024 | 13.83 | 13.94 | 13.08 | 13.08 | 29,991 | -0.90(-6.44%) |
May 17, 2024 | 14.43 | 14.52 | 13.78 | 13.98 | 15,444 | -0.47(-3.25%) |
May 16, 2024 | 14.59 | 14.80 | 14.41 | 14.45 | 15,504 | -0.30(-2.03%) |
May 15, 2024 | 13.85 | 14.75 | 13.63 | 14.75 | 24,209 | +1.11(+8.14%) |
May 14, 2024 | 13.37 | 13.70 | 12.99 | 13.64 | 27,691 | +0.58(+4.44%) |
May 13, 2024 | 13.71 | 14.17 | 12.98 | 13.06 | 16,576 | -0.69(-5.02%) |
May 10, 2024 | 14.05 | 14.69 | 13.42 | 13.75 | 30,060 | -0.26(-1.86%) |
May 09, 2024 | 13.82 | 14.28 | 13.58 | 14.01 | 33,785 | +0.34(+2.49%) |
May 08, 2024 | 13.46 | 14.23 | 13.23 | 13.67 | 39,863 | +0.04(+0.29%) |
May 07, 2024 | 13.83 | 14.39 | 13.50 | 13.63 | 34,312 | -0.24(-1.73%) |
May 06, 2024 | 14.44 | 14.59 | 13.69 | 13.87 | 19,040 | -0.52(-3.61%) |
May 03, 2024 | 14.49 | 14.62 | 13.93 | 14.39 | 35,828 | +0.40(+2.86%) |
May 02, 2024 | 14.01 | 14.52 | 13.64 | 13.99 | 24,234 | -0.01(-0.07%) |
May 01, 2024 | 12.26 | 14.75 | 12.26 | 14.00 | 63,145 | +1.58(+12.72%) |
Apr 30, 2024 | 12.51 | 12.91 | 12.25 | 12.42 | 16,174 | -0.18(-1.43%) |
Apr 29, 2024 | 13.01 | 13.35 | 12.49 | 12.60 | 23,675 | -0.52(-3.96%) |
Apr 26, 2024 | 12.57 | 13.29 | 12.30 | 13.12 | 27,903 | +0.78(+6.32%) |
Apr 25, 2024 | 12.43 | 12.93 | 11.99 | 12.34 | 30,895 | -0.28(-2.22%) |
Apr 24, 2024 | 13.13 | 13.18 | 12.36 | 12.62 | 28,651 | -0.52(-3.96%) |
Apr 23, 2024 | 12.59 | 13.38 | 12.40 | 13.14 | 35,950 | +0.45(+3.55%) |
Apr 22, 2024 | 12.20 | 13.25 | 11.38 | 12.69 | 73,640 | +0.62(+5.14%) |
Apr 19, 2024 | 12.75 | 13.18 | 12.02 | 12.07 | 30,734 | -0.82(-6.36%) |
Apr 18, 2024 | 12.86 | 14.14 | 12.68 | 12.89 | 42,372 | -0.16(-1.23%) |
Apr 17, 2024 | 14.42 | 14.51 | 12.51 | 13.05 | 34,838 | -1.37(-9.50%) |
Apr 16, 2024 | 13.78 | 14.70 | 13.78 | 14.42 | 16,661 | +0.16(+1.12%) |
Apr 15, 2024 | 15.85 | 15.85 | 13.78 | 14.26 | 63,535 | -1.39(-8.88%) |
Apr 12, 2024 | 15.79 | 16.32 | 15.11 | 15.65 | 34,833 | -0.41(-2.55%) |
Apr 11, 2024 | 16.09 | 16.15 | 15.53 | 16.06 | 26,820 | +0.23(+1.45%) |
Apr 10, 2024 | 16.47 | 16.85 | 15.10 | 15.83 | 40,079 | -0.80(-4.81%) |
Apr 09, 2024 | 16.36 | 17.35 | 16.28 | 16.63 | 35,328 | +0.18(+1.09%) |
Apr 08, 2024 | 17.43 | 17.58 | 16.23 | 16.45 | 39,692 | -0.93(-5.35%) |
Apr 05, 2024 | 17.75 | 17.98 | 17.02 | 17.38 | 31,723 | -0.57(-3.18%) |
Apr 04, 2024 | 17.97 | 18.27 | 17.56 | 17.95 | 38,213 | +0.23(+1.30%) |
Apr 03, 2024 | 17.78 | 18.44 | 17.59 | 17.72 | 32,804 | +0.23(+1.32%) |
Apr 02, 2024 | 18.41 | 18.41 | 17.35 | 17.49 | 39,216 | -1.55(-8.14%) |
Apr 01, 2024 | 20.43 | 20.43 | 17.60 | 19.04 | 43,407 | -0.90(-4.51%) |
Mar 28, 2024 | 20.21 | 20.55 | 19.71 | 19.94 | 27,783 | -0.06(-0.30%) |
Mar 27, 2024 | 20.54 | 21.44 | 19.86 | 20.00 | 39,343 | -0.32(-1.57%) |
Mar 26, 2024 | 19.90 | 20.88 | 19.45 | 20.32 | 42,795 | +0.87(+4.47%) |
Mar 25, 2024 | 19.80 | 19.91 | 19.26 | 19.45 | 22,710 | -0.17(-0.87%) |
Mar 22, 2024 | 19.24 | 20.35 | 19.10 | 19.62 | 51,318 | +0.70(+3.70%) |
Mar 21, 2024 | 18.44 | 19.50 | 17.87 | 18.92 | 30,941 | +0.54(+2.94%) |
Mar 20, 2024 | 16.24 | 18.38 | 16.14 | 18.38 | 54,323 | +1.43(+8.44%) |
Mar 19, 2024 | 17.10 | 17.38 | 16.50 | 16.95 | 31,977 | -0.08(-0.47%) |
Mar 18, 2024 | 17.49 | 17.73 | 16.93 | 17.03 | 17,859 | -0.47(-2.69%) |
Mar 15, 2024 | 16.31 | 17.50 | 16.25 | 17.50 | 35,334 | +0.99(+6.00%) |
Mar 14, 2024 | 18.55 | 18.61 | 16.31 | 16.51 | 77,884 | -1.69(-9.29%) |
Mar 13, 2024 | 20.33 | 20.49 | 18.00 | 18.20 | 68,472 | -0.93(-4.86%) |
Mar 12, 2024 | 18.28 | 20.75 | 18.00 | 19.13 | 225,980 | +1.45(+8.20%) |
Mar 11, 2024 | 15.35 | 18.50 | 15.35 | 17.68 | 114,620 | +2.33(+15.18%) |
Mar 08, 2024 | 16.49 | 17.57 | 14.82 | 15.35 | 63,874 | -1.14(-6.91%) |
Mar 07, 2024 | 14.05 | 17.20 | 14.02 | 16.49 | 158,774 | +2.74(+19.93%) |
Mar 06, 2024 | 12.61 | 13.75 | 12.61 | 13.75 | 45,049 | +1.18(+9.39%) |
Mar 05, 2024 | 12.82 | 12.82 | 11.81 | 12.57 | 22,231 | -0.39(-3.01%) |
Mar 04, 2024 | 13.00 | 13.20 | 12.29 | 12.96 | 34,858 | -0.04(-0.31%) |