Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.87 | 14.88 | 14.22 | 14.26 | 13,145,213 | -0.56(-3.79%) |
May 22, 2024 | 15.03 | 15.06 | 14.73 | 14.82 | 7,288,926 | -0.29(-1.89%) |
May 21, 2024 | 15.00 | 15.13 | 14.95 | 15.10 | 5,925,632 | +0.09(+0.59%) |
May 20, 2024 | 15.20 | 15.25 | 14.98 | 15.01 | 5,937,121 | -0.17(-1.10%) |
May 17, 2024 | 15.24 | 15.26 | 15.11 | 15.18 | 6,315,112 | +0.07(+0.46%) |
May 16, 2024 | 15.28 | 15.35 | 15.10 | 15.11 | 6,883,564 | -0.24(-1.54%) |
May 15, 2024 | 15.08 | 15.39 | 15.08 | 15.35 | 13,738,116 | +0.45(+3.04%) |
May 14, 2024 | 14.79 | 14.95 | 14.68 | 14.90 | 11,618,915 | +0.23(+1.55%) |
May 13, 2024 | 14.94 | 15.01 | 14.63 | 14.67 | 8,677,551 | -0.20(-1.33%) |
May 10, 2024 | 14.95 | 14.97 | 14.77 | 14.87 | 9,909,445 | +0.00(+0.00%) |
May 09, 2024 | 14.70 | 14.89 | 14.67 | 14.87 | 5,869,812 | +0.06(+0.40%) |
May 08, 2024 | 14.60 | 14.82 | 14.50 | 14.81 | 10,673,396 | +0.09(+0.60%) |
May 07, 2024 | 15.00 | 15.04 | 14.67 | 14.72 | 10,612,671 | -0.20(-1.32%) |
May 06, 2024 | 14.83 | 14.97 | 14.66 | 14.92 | 11,260,197 | +0.20(+1.34%) |
May 03, 2024 | 14.90 | 15.03 | 14.69 | 14.72 | 9,407,800 | +0.06(+0.40%) |
May 02, 2024 | 14.73 | 14.76 | 14.45 | 14.66 | 16,550,499 | +0.16(+1.09%) |
May 01, 2024 | 14.38 | 14.87 | 14.38 | 14.50 | 10,833,209 | +0.22(+1.52%) |
Apr 30, 2024 | 14.34 | 14.56 | 14.26 | 14.28 | 11,019,482 | -0.24(-1.63%) |
Apr 29, 2024 | 14.53 | 14.67 | 14.43 | 14.52 | 13,042,157 | +0.03(+0.20%) |
Apr 26, 2024 | 14.42 | 14.67 | 14.41 | 14.49 | 11,962,742 | +0.09(+0.62%) |
Apr 25, 2024 | 14.71 | 14.72 | 14.24 | 14.40 | 17,029,582 | -0.32(-2.14%) |
Apr 24, 2024 | 14.33 | 14.74 | 14.31 | 14.72 | 15,300,898 | +0.21(+1.43%) |
Apr 23, 2024 | 14.35 | 14.62 | 14.15 | 14.51 | 23,389,340 | +0.08(+0.55%) |
Apr 22, 2024 | 14.48 | 14.56 | 14.26 | 14.43 | 26,870,196 | +0.01(+0.07%) |
Apr 19, 2024 | 14.14 | 14.59 | 14.12 | 14.42 | 17,186,972 | +0.25(+1.74%) |
Apr 18, 2024 | 14.10 | 14.60 | 13.90 | 14.18 | 32,545,944 | -0.05(-0.35%) |
Apr 17, 2024 | 14.15 | 14.30 | 13.97 | 14.23 | 16,995,484 | +0.21(+1.48%) |
Apr 16, 2024 | 14.08 | 14.15 | 13.86 | 14.02 | 13,432,172 | -0.21(-1.46%) |
Apr 15, 2024 | 14.62 | 14.84 | 14.10 | 14.23 | 15,779,187 | -0.18(-1.23%) |
Apr 12, 2024 | 14.26 | 14.41 | 14.17 | 14.40 | 12,930,088 | -0.11(-0.75%) |
Apr 11, 2024 | 14.70 | 14.70 | 14.13 | 14.51 | 13,465,728 | -0.12(-0.81%) |
Apr 10, 2024 | 14.96 | 14.96 | 14.47 | 14.63 | 15,419,526 | -0.68(-4.44%) |
Apr 09, 2024 | 15.28 | 15.32 | 15.03 | 15.31 | 9,702,682 | +0.08(+0.52%) |
Apr 08, 2024 | 14.99 | 15.29 | 14.93 | 15.23 | 8,374,857 | +0.38(+2.59%) |
Apr 05, 2024 | 14.78 | 14.99 | 14.69 | 14.85 | 11,416,262 | -0.02(-0.13%) |
Apr 04, 2024 | 15.31 | 15.40 | 14.80 | 14.87 | 10,514,721 | -0.16(-1.05%) |
Apr 03, 2024 | 15.03 | 15.24 | 14.97 | 15.02 | 8,063,787 | -0.02(-0.13%) |
Apr 02, 2024 | 15.11 | 15.25 | 14.95 | 15.04 | 9,532,816 | -0.23(-1.48%) |