Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.32 | 15.17 | 14.27 | 14.43 | 38,860 | +0.19(+1.33%) |
May 17, 2024 | 15.18 | 15.18 | 13.71 | 14.24 | 63,073 | -1.05(-6.87%) |
May 16, 2024 | 15.45 | 15.91 | 15.17 | 15.29 | 38,055 | -0.34(-2.18%) |
May 15, 2024 | 15.75 | 15.95 | 15.48 | 15.63 | 57,104 | -0.14(-0.89%) |
May 14, 2024 | 15.85 | 15.99 | 15.22 | 15.77 | 48,058 | +0.02(+0.13%) |
May 13, 2024 | 14.78 | 15.88 | 14.52 | 15.75 | 51,566 | +0.93(+6.28%) |
May 10, 2024 | 15.66 | 15.66 | 14.71 | 14.82 | 38,283 | -0.41(-2.69%) |
May 09, 2024 | 15.40 | 15.69 | 15.23 | 15.23 | 45,150 | -0.46(-2.93%) |
May 08, 2024 | 14.90 | 15.84 | 14.52 | 15.69 | 43,339 | +0.87(+5.87%) |
May 07, 2024 | 14.86 | 15.13 | 14.67 | 14.82 | 48,255 | +0.00(+0.00%) |
May 06, 2024 | 15.19 | 15.19 | 14.81 | 14.82 | 41,662 | -0.32(-2.11%) |
May 03, 2024 | 14.00 | 15.15 | 14.00 | 15.14 | 36,533 | +1.04(+7.38%) |
May 02, 2024 | 14.00 | 15.72 | 13.80 | 14.10 | 90,458 | +0.24(+1.73%) |
May 01, 2024 | 15.70 | 15.70 | 13.50 | 13.86 | 125,154 | -1.74(-11.15%) |
Apr 30, 2024 | 16.44 | 16.48 | 15.43 | 15.60 | 34,451 | -0.83(-5.05%) |
Apr 29, 2024 | 17.11 | 17.11 | 16.11 | 16.43 | 36,060 | -0.68(-3.97%) |
Apr 26, 2024 | 16.33 | 17.25 | 15.90 | 17.11 | 190,253 | +0.78(+4.78%) |
Apr 25, 2024 | 15.86 | 16.77 | 15.35 | 16.33 | 137,161 | +0.28(+1.74%) |
Apr 24, 2024 | 15.99 | 16.27 | 15.63 | 16.05 | 31,879 | +0.11(+0.69%) |
Apr 23, 2024 | 16.00 | 16.15 | 15.53 | 15.94 | 39,480 | -0.02(-0.13%) |
Apr 22, 2024 | 15.63 | 16.44 | 15.52 | 15.96 | 66,005 | +0.45(+2.90%) |
Apr 19, 2024 | 14.95 | 15.80 | 14.59 | 15.51 | 58,852 | +0.10(+0.65%) |
Apr 18, 2024 | 15.51 | 15.95 | 15.10 | 15.41 | 38,055 | -0.43(-2.71%) |
Apr 17, 2024 | 16.00 | 16.42 | 15.26 | 15.84 | 42,070 | -0.16(-1.00%) |
Apr 16, 2024 | 16.26 | 16.26 | 15.70 | 16.00 | 55,505 | -0.48(-2.91%) |
Apr 15, 2024 | 16.79 | 16.79 | 16.00 | 16.48 | 48,999 | -0.33(-1.96%) |
Apr 12, 2024 | 16.63 | 17.05 | 15.78 | 16.81 | 62,603 | +0.36(+2.19%) |
Apr 11, 2024 | 15.75 | 17.00 | 14.25 | 16.45 | 120,488 | +2.57(+18.52%) |
Apr 10, 2024 | 16.88 | 17.00 | 13.32 | 13.88 | 221,998 | -3.12(-18.35%) |
Apr 09, 2024 | 16.87 | 17.05 | 16.61 | 17.00 | 51,769 | +0.14(+0.83%) |
Apr 08, 2024 | 16.69 | 17.09 | 16.68 | 16.86 | 62,248 | -0.09(-0.53%) |
Apr 05, 2024 | 17.00 | 17.12 | 16.65 | 16.95 | 59,958 | -0.03(-0.18%) |
Apr 04, 2024 | 16.57 | 17.33 | 16.21 | 16.98 | 76,705 | -0.18(-1.05%) |
Apr 03, 2024 | 16.54 | 17.18 | 16.13 | 17.16 | 60,581 | +0.17(+1.00%) |
Apr 02, 2024 | 15.76 | 17.00 | 15.56 | 16.99 | 53,612 | +1.14(+7.19%) |
Apr 01, 2024 | 17.48 | 17.49 | 15.80 | 15.85 | 70,772 | -1.63(-9.32%) |
Mar 28, 2024 | 17.58 | 17.31 | 17.31 | 17.48 | 72,408 | -0.05(-0.29%) |
Mar 27, 2024 | 16.21 | 17.93 | 16.21 | 17.53 | 71,488 | +0.74(+4.41%) |
Mar 26, 2024 | 16.47 | 17.77 | 16.45 | 16.79 | 68,093 | +0.61(+3.77%) |
Mar 25, 2024 | 17.12 | 17.94 | 16.15 | 16.18 | 39,744 | -1.41(-8.02%) |
Mar 22, 2024 | 17.44 | 18.18 | 17.13 | 17.59 | 26,356 | -0.22(-1.24%) |
Mar 21, 2024 | 17.99 | 18.20 | 17.29 | 17.81 | 37,031 | -0.05(-0.28%) |
Mar 20, 2024 | 17.80 | 18.55 | 17.44 | 17.86 | 55,604 | -0.36(-1.98%) |
Mar 19, 2024 | 18.18 | 18.68 | 17.70 | 18.22 | 74,429 | +0.07(+0.39%) |
Mar 18, 2024 | 17.00 | 18.38 | 16.70 | 18.15 | 37,655 | +1.39(+8.29%) |
Mar 15, 2024 | 19.96 | 19.96 | 15.91 | 16.76 | 77,089 | -2.06(-10.95%) |
Mar 14, 2024 | 19.03 | 19.85 | 18.21 | 18.82 | 41,370 | -0.19(-1.00%) |
Mar 13, 2024 | 17.35 | 19.35 | 17.35 | 19.01 | 42,173 | +1.36(+7.71%) |
Mar 12, 2024 | 16.25 | 17.96 | 16.25 | 17.65 | 14,879 | +1.32(+8.08%) |
Mar 11, 2024 | 16.76 | 17.96 | 16.32 | 16.33 | 30,482 | -0.91(-5.28%) |
Mar 08, 2024 | 19.22 | 20.09 | 16.58 | 17.24 | 69,046 | -2.28(-11.68%) |
Mar 07, 2024 | 20.05 | 21.16 | 19.51 | 19.52 | 41,815 | -1.16(-5.61%) |
Mar 06, 2024 | 20.65 | 20.98 | 19.89 | 20.68 | 17,285 | +0.26(+1.27%) |
Mar 05, 2024 | 22.00 | 22.00 | 20.20 | 20.42 | 33,747 | -1.13(-5.24%) |
Mar 04, 2024 | 21.45 | 21.83 | 19.69 | 21.55 | 54,139 | +0.97(+4.71%) |