Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.11 | 16.14 | 15.84 | 15.87 | 4,696,784 | -0.19(-1.18%) |
May 16, 2024 | 16.27 | 16.34 | 16.01 | 16.06 | 3,724,716 | -0.17(-1.05%) |
May 15, 2024 | 16.49 | 16.53 | 16.09 | 16.23 | 4,220,012 | -0.04(-0.25%) |
May 14, 2024 | 16.25 | 16.53 | 16.20 | 16.27 | 5,536,356 | +0.26(+1.62%) |
May 13, 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 5,310,483 | +0.64(+4.16%) |
May 10, 2024 | 15.14 | 15.48 | 15.12 | 15.37 | 2,635,714 | +0.33(+2.19%) |
May 09, 2024 | 15.06 | 15.12 | 14.85 | 15.04 | 2,210,145 | +0.04(+0.26%) |
May 08, 2024 | 15.07 | 15.12 | 14.82 | 15.00 | 6,150,469 | -0.10(-0.65%) |
May 07, 2024 | 14.82 | 15.46 | 14.79 | 15.10 | 7,435,888 | +0.41(+2.80%) |
May 06, 2024 | 14.71 | 14.98 | 14.57 | 14.69 | 9,921,532 | +0.11(+0.74%) |
May 03, 2024 | 14.54 | 14.67 | 14.31 | 14.58 | 3,555,420 | +0.31(+2.20%) |
May 02, 2024 | 14.39 | 14.45 | 14.22 | 14.27 | 5,403,906 | +0.05(+0.34%) |
May 01, 2024 | 13.91 | 14.39 | 13.84 | 14.22 | 7,108,588 | +0.27(+1.97%) |
Apr 30, 2024 | 13.82 | 14.08 | 13.79 | 13.94 | 5,546,387 | -0.02(-0.14%) |
Apr 29, 2024 | 13.97 | 14.07 | 13.87 | 13.96 | 2,796,770 | +0.11(+0.78%) |
Apr 26, 2024 | 13.79 | 13.93 | 13.72 | 13.85 | 3,676,496 | +0.11(+0.78%) |
Apr 25, 2024 | 13.99 | 14.07 | 13.66 | 13.75 | 4,103,458 | -0.34(-2.43%) |
Apr 24, 2024 | 13.93 | 14.10 | 13.77 | 14.09 | 4,699,399 | +0.00(+0.00%) |
Apr 23, 2024 | 13.87 | 14.26 | 13.87 | 14.09 | 3,505,131 | +0.15(+1.05%) |
Apr 22, 2024 | 13.67 | 13.96 | 13.58 | 13.94 | 3,920,947 | +0.26(+1.93%) |
Apr 19, 2024 | 13.52 | 13.74 | 13.46 | 13.68 | 2,257,045 | +0.17(+1.23%) |
Apr 18, 2024 | 13.52 | 13.61 | 13.40 | 13.51 | 2,594,759 | +0.06(+0.44%) |
Apr 17, 2024 | 13.44 | 13.56 | 13.36 | 13.45 | 2,484,675 | +0.03(+0.22%) |
Apr 16, 2024 | 13.52 | 13.65 | 13.39 | 13.42 | 3,633,455 | -0.19(-1.37%) |
Apr 15, 2024 | 13.83 | 13.84 | 13.42 | 13.61 | 3,191,720 | -0.22(-1.56%) |
Apr 12, 2024 | 13.90 | 13.91 | 13.76 | 13.82 | 2,906,938 | -0.08(-0.56%) |
Apr 11, 2024 | 13.90 | 14.12 | 13.72 | 13.90 | 3,186,593 | +0.14(+1.00%) |
Apr 10, 2024 | 13.71 | 13.89 | 13.61 | 13.77 | 3,710,184 | -0.53(-3.70%) |
Apr 09, 2024 | 13.94 | 14.33 | 13.86 | 14.30 | 3,999,851 | +0.45(+3.26%) |
Apr 08, 2024 | 13.64 | 13.88 | 13.59 | 13.84 | 1,746,099 | +0.25(+1.87%) |
Apr 05, 2024 | 13.50 | 13.68 | 13.38 | 13.59 | 1,870,390 | -0.05(-0.36%) |
Apr 04, 2024 | 13.72 | 13.98 | 13.57 | 13.64 | 2,625,038 | +0.08(+0.58%) |
Apr 03, 2024 | 13.57 | 13.73 | 13.50 | 13.56 | 2,550,666 | -0.10(-0.72%) |
Apr 02, 2024 | 13.71 | 13.72 | 13.43 | 13.66 | 3,550,294 | -0.17(-1.20%) |