Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.11 | 20.38 | 18.89 | 19.42 | 15,989,063 | -0.95(-4.66%) |
May 30, 2024 | 19.73 | 21.44 | 19.50 | 20.37 | 19,116,844 | +0.79(+4.03%) |
May 29, 2024 | 18.67 | 19.59 | 18.48 | 19.58 | 12,404,588 | +0.48(+2.51%) |
May 28, 2024 | 17.30 | 19.15 | 17.24 | 19.10 | 21,122,360 | +2.22(+13.15%) |
May 24, 2024 | 16.12 | 16.98 | 16.02 | 16.88 | 10,022,638 | +1.05(+6.63%) |
May 23, 2024 | 16.73 | 16.74 | 15.66 | 15.83 | 11,195,291 | -0.34(-2.10%) |
May 22, 2024 | 17.11 | 17.41 | 16.06 | 16.17 | 16,231,300 | -1.39(-7.92%) |
May 21, 2024 | 18.18 | 18.60 | 17.35 | 17.56 | 21,727,316 | -1.04(-5.59%) |
May 20, 2024 | 15.95 | 20.11 | 15.85 | 18.60 | 70,581,872 | +4.03(+27.66%) |
May 17, 2024 | 14.12 | 14.67 | 14.00 | 14.57 | 5,436,831 | +0.53(+3.77%) |
May 16, 2024 | 13.83 | 14.11 | 13.60 | 14.04 | 3,390,200 | +0.20(+1.45%) |
May 15, 2024 | 14.00 | 14.07 | 13.50 | 13.84 | 5,392,234 | +0.10(+0.73%) |
May 14, 2024 | 13.25 | 13.86 | 13.12 | 13.74 | 8,717,451 | +0.85(+6.59%) |
May 13, 2024 | 12.33 | 12.98 | 12.07 | 12.89 | 7,091,346 | +0.60(+4.88%) |
May 10, 2024 | 12.88 | 12.97 | 12.17 | 12.29 | 7,000,501 | -0.63(-4.88%) |
May 09, 2024 | 12.27 | 13.01 | 12.22 | 12.92 | 10,463,680 | +0.77(+6.34%) |
May 08, 2024 | 12.08 | 12.16 | 11.64 | 12.15 | 12,699,581 | -0.20(-1.62%) |
May 07, 2024 | 13.64 | 13.63 | 12.07 | 12.35 | 25,702,900 | +0.70(+6.01%) |
May 06, 2024 | 11.80 | 11.90 | 11.45 | 11.65 | 18,545,752 | +0.39(+3.46%) |
May 03, 2024 | 12.21 | 12.37 | 11.20 | 11.26 | 12,039,601 | -0.98(-8.01%) |
May 02, 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 6,122,619 | -0.27(-2.16%) |
May 01, 2024 | 12.42 | 13.16 | 12.19 | 12.51 | 4,815,861 | -0.02(-0.16%) |
Apr 30, 2024 | 12.39 | 12.60 | 12.24 | 12.53 | 2,747,771 | -0.02(-0.16%) |
Apr 29, 2024 | 12.56 | 12.81 | 12.42 | 12.55 | 3,670,203 | +0.05(+0.40%) |
Apr 26, 2024 | 12.36 | 12.75 | 12.31 | 12.50 | 3,601,185 | +0.23(+1.87%) |
Apr 25, 2024 | 12.04 | 12.36 | 11.96 | 12.27 | 2,292,659 | -0.07(-0.57%) |
Apr 24, 2024 | 12.46 | 12.60 | 12.14 | 12.34 | 3,109,759 | +0.01(+0.08%) |
Apr 23, 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 3,335,833 | +0.45(+3.79%) |
Apr 22, 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 3,454,486 | -0.02(-0.17%) |
Apr 19, 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 4,828,327 | -0.44(-3.57%) |
Apr 18, 2024 | 12.30 | 12.63 | 12.21 | 12.34 | 3,549,387 | -0.07(-0.56%) |
Apr 17, 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 3,894,954 | -0.28(-2.21%) |
Apr 16, 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 7,020,717 | -0.53(-4.01%) |
Apr 15, 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 5,291,640 | -0.74(-5.30%) |
Apr 12, 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 5,897,870 | -0.64(-4.38%) |
Apr 11, 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 2,974,182 | +0.05(+0.34%) |
Apr 10, 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 3,901,125 | +0.00(+0.00%) |
Apr 09, 2024 | 14.91 | 15.33 | 14.47 | 14.55 | 3,909,887 | -0.33(-2.22%) |
Apr 08, 2024 | 14.61 | 15.04 | 14.45 | 14.88 | 3,358,312 | +0.37(+2.55%) |
Apr 05, 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 4,242,543 | -0.17(-1.16%) |
Apr 04, 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 8,427,276 | -0.83(-5.35%) |
Apr 03, 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 7,348,302 | +0.52(+3.47%) |
Apr 02, 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 3,844,513 | -0.67(-4.28%) |