Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.58 | 19.07 | 18.33 | 19.01 | 667,485 | +0.44(+2.37%) |
May 30, 2024 | 18.71 | 18.76 | 18.33 | 18.57 | 306,403 | -0.10(-0.54%) |
May 29, 2024 | 19.07 | 19.08 | 18.62 | 18.67 | 241,072 | -0.37(-1.94%) |
May 28, 2024 | 19.21 | 19.21 | 18.72 | 19.04 | 284,883 | -0.01(-0.05%) |
May 24, 2024 | 19.29 | 19.52 | 19.03 | 19.05 | 194,460 | -0.12(-0.63%) |
May 23, 2024 | 19.23 | 19.43 | 19.01 | 19.17 | 279,094 | -0.10(-0.52%) |
May 22, 2024 | 19.38 | 19.61 | 19.20 | 19.27 | 296,328 | -0.10(-0.52%) |
May 21, 2024 | 19.45 | 19.59 | 19.22 | 19.37 | 238,989 | -0.30(-1.53%) |
May 20, 2024 | 19.73 | 19.98 | 19.62 | 19.67 | 195,617 | -0.10(-0.51%) |
May 17, 2024 | 20.18 | 20.18 | 19.72 | 19.77 | 257,669 | -0.34(-1.69%) |
May 16, 2024 | 20.08 | 20.23 | 19.87 | 20.11 | 303,615 | +0.01(+0.05%) |
May 15, 2024 | 19.80 | 20.27 | 19.72 | 20.10 | 254,497 | +0.62(+3.18%) |
May 14, 2024 | 19.77 | 19.85 | 19.38 | 19.48 | 205,113 | -0.10(-0.51%) |
May 13, 2024 | 19.73 | 19.90 | 19.47 | 19.58 | 193,968 | +0.05(+0.26%) |
May 10, 2024 | 20.25 | 20.52 | 19.53 | 19.53 | 333,361 | -0.66(-3.27%) |
May 09, 2024 | 20.27 | 20.38 | 20.00 | 20.19 | 344,706 | -0.07(-0.35%) |
May 08, 2024 | 20.31 | 20.38 | 20.02 | 20.26 | 272,503 | -0.07(-0.34%) |
May 07, 2024 | 20.01 | 20.44 | 19.93 | 20.33 | 332,862 | +0.34(+1.70%) |
May 06, 2024 | 20.14 | 20.30 | 19.88 | 19.99 | 296,252 | -0.09(-0.45%) |
May 03, 2024 | 20.13 | 20.40 | 19.62 | 20.08 | 403,855 | +0.70(+3.61%) |
May 02, 2024 | 19.56 | 19.75 | 19.24 | 19.38 | 411,949 | -0.02(-0.10%) |
May 01, 2024 | 18.81 | 19.92 | 18.81 | 19.40 | 579,153 | +0.68(+3.63%) |
Apr 30, 2024 | 18.49 | 18.84 | 18.26 | 18.72 | 672,515 | +0.17(+0.92%) |
Apr 29, 2024 | 18.00 | 18.65 | 17.79 | 18.55 | 398,466 | +0.67(+3.75%) |
Apr 26, 2024 | 17.84 | 18.05 | 17.45 | 17.88 | 331,616 | +0.27(+1.53%) |
Apr 25, 2024 | 17.71 | 18.11 | 17.50 | 17.61 | 477,276 | -0.25(-1.40%) |
Apr 24, 2024 | 18.21 | 18.61 | 17.64 | 17.86 | 443,785 | +0.18(+1.02%) |
Apr 23, 2024 | 17.10 | 18.14 | 17.04 | 17.68 | 611,898 | +0.59(+3.42%) |
Apr 22, 2024 | 17.10 | 17.43 | 16.87 | 17.09 | 361,220 | +0.18(+1.09%) |
Apr 19, 2024 | 16.87 | 17.14 | 16.56 | 16.91 | 375,954 | +0.03(+0.18%) |
Apr 18, 2024 | 16.99 | 17.05 | 16.80 | 16.88 | 409,188 | -0.07(-0.41%) |
Apr 17, 2024 | 17.54 | 17.57 | 16.92 | 16.95 | 389,307 | -0.51(-2.92%) |
Apr 16, 2024 | 17.38 | 17.61 | 17.33 | 17.46 | 304,967 | +0.02(+0.11%) |
Apr 15, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 314,106 | +0.15(+0.87%) |
Apr 12, 2024 | 17.71 | 17.71 | 17.13 | 17.29 | 257,002 | -0.41(-2.32%) |
Apr 11, 2024 | 17.63 | 17.84 | 17.47 | 17.70 | 291,671 | +0.25(+1.43%) |
Apr 10, 2024 | 17.36 | 17.45 | 17.00 | 17.45 | 399,417 | -0.28(-1.58%) |
Apr 09, 2024 | 17.72 | 18.00 | 17.52 | 17.73 | 342,701 | +0.05(+0.28%) |
Apr 08, 2024 | 17.86 | 17.88 | 17.62 | 17.68 | 312,199 | -0.22(-1.23%) |
Apr 05, 2024 | 18.01 | 18.18 | 17.63 | 17.90 | 251,134 | -0.16(-0.89%) |
Apr 04, 2024 | 18.44 | 18.55 | 18.02 | 18.06 | 368,541 | -0.18(-0.99%) |
Apr 03, 2024 | 18.61 | 18.61 | 17.84 | 18.24 | 474,592 | -0.49(-2.62%) |
Apr 02, 2024 | 19.51 | 19.51 | 18.45 | 18.73 | 425,682 | -0.97(-4.92%) |