Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.38 | 15.85 | 15.38 | 15.84 | 2,485 | -0.39(-2.40%) |
May 30, 2024 | 16.19 | 16.24 | 16.19 | 16.23 | 2,471 | -0.36(-2.17%) |
May 29, 2024 | 17.04 | 17.04 | 16.59 | 16.59 | 975 | -0.31(-1.83%) |
May 28, 2024 | 16.90 | 16.92 | 16.90 | 16.90 | 940 | +0.51(+3.11%) |
May 24, 2024 | 16.34 | 16.39 | 16.34 | 16.39 | 823 | -0.02(-0.12%) |
May 23, 2024 | 16.46 | 16.50 | 16.41 | 16.41 | 2,260 | -0.18(-1.11%) |
May 22, 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 3,966 | -0.07(-0.41%) |
May 21, 2024 | 16.68 | 16.72 | 16.66 | 16.66 | 2,095 | -0.41(-2.38%) |
May 20, 2024 | 17.04 | 17.08 | 17.04 | 17.07 | 2,841 | -0.06(-0.35%) |
May 17, 2024 | 16.53 | 17.18 | 16.53 | 17.13 | 6,756 | +0.35(+2.09%) |
May 16, 2024 | 17.00 | 17.00 | 16.50 | 16.78 | 76,736 | -1.80(-9.69%) |
May 15, 2024 | 17.87 | 18.58 | 17.87 | 18.58 | 766 | +0.77(+4.32%) |
May 14, 2024 | 18.37 | 18.82 | 17.81 | 17.81 | 1,936 | -0.68(-3.65%) |
May 13, 2024 | 18.49 | 18.52 | 18.48 | 18.48 | 1,596 | -0.07(-0.40%) |
May 10, 2024 | 19.22 | 19.22 | 18.50 | 18.56 | 1,128 | -0.24(-1.28%) |
May 09, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 50,433 | +0.17(+0.91%) |
May 08, 2024 | 18.60 | 18.63 | 18.60 | 18.63 | 875 | +0.32(+1.75%) |
May 07, 2024 | 18.29 | 18.32 | 18.29 | 18.31 | 2,301 | +0.02(+0.12%) |
May 06, 2024 | 18.28 | 18.29 | 18.28 | 18.29 | 3,779 | -0.34(-1.84%) |
May 03, 2024 | 18.38 | 18.63 | 18.03 | 18.63 | 1,527 | +0.42(+2.31%) |
May 02, 2024 | 18.08 | 18.28 | 18.06 | 18.21 | 6,630 | +0.52(+2.94%) |
May 01, 2024 | 17.52 | 17.69 | 17.52 | 17.69 | 7,078 | +0.16(+0.91%) |
Apr 30, 2024 | 17.58 | 17.58 | 17.53 | 17.53 | 2,491 | +0.19(+1.07%) |
Apr 29, 2024 | 17.33 | 17.34 | 17.32 | 17.34 | 2,209 | -0.21(-1.17%) |
Apr 26, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 22,465 | -0.15(-0.85%) |
Apr 25, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 2,570 | -0.18(-1.01%) |
Apr 24, 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 1,703 | -0.04(-0.20%) |
Apr 23, 2024 | 17.89 | 17.93 | 17.89 | 17.91 | 1,715 | +0.07(+0.42%) |
Apr 22, 2024 | 17.15 | 17.86 | 17.15 | 17.84 | 7,350 | +0.59(+3.42%) |
Apr 19, 2024 | 17.23 | 17.25 | 17.18 | 17.25 | 879 | +0.11(+0.64%) |
Apr 18, 2024 | 17.06 | 17.14 | 16.82 | 17.14 | 928 | +0.08(+0.47%) |
Apr 17, 2024 | 17.00 | 17.50 | 17.00 | 17.06 | 76,013 | -0.60(-3.39%) |
Apr 16, 2024 | 17.84 | 18.30 | 17.66 | 17.66 | 1,512 | -0.70(-3.80%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 1,301 | -0.03(-0.15%) |
Apr 12, 2024 | 18.43 | 18.43 | 18.39 | 18.39 | 855 | -0.04(-0.22%) |
Apr 11, 2024 | 18.43 | 18.43 | 18.40 | 18.43 | 4,944 | -0.02(-0.14%) |
Apr 10, 2024 | 18.46 | 18.56 | 18.45 | 18.45 | 4,633 | -0.75(-3.91%) |
Apr 09, 2024 | 18.79 | 19.28 | 18.79 | 19.20 | 8,304 | +0.44(+2.35%) |
Apr 08, 2024 | 18.75 | 18.77 | 18.72 | 18.76 | 8,968 | +0.21(+1.13%) |
Apr 05, 2024 | 18.52 | 18.56 | 18.51 | 18.55 | 1,916 | -0.24(-1.28%) |
Apr 04, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 580 | +0.00(+0.00%) |
Apr 03, 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 747 | +0.11(+0.62%) |
Apr 02, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 58,386 | -0.36(-1.91%) |