Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.52 | 12.90 | 12.19 | 12.52 | 728,352 | +0.03(+0.24%) |
May 17, 2024 | 14.43 | 14.52 | 11.67 | 12.49 | 2,178,037 | -1.83(-12.78%) |
May 16, 2024 | 14.03 | 14.48 | 13.65 | 14.32 | 812,701 | +0.28(+1.99%) |
May 15, 2024 | 14.40 | 14.67 | 13.84 | 14.04 | 969,841 | +0.03(+0.21%) |
May 14, 2024 | 13.91 | 14.50 | 13.64 | 14.01 | 461,506 | +0.37(+2.71%) |
May 13, 2024 | 13.43 | 14.46 | 13.39 | 13.64 | 720,010 | +0.29(+2.17%) |
May 10, 2024 | 14.25 | 14.37 | 13.19 | 13.35 | 802,961 | -1.20(-8.25%) |
May 09, 2024 | 14.63 | 15.16 | 14.38 | 14.55 | 620,396 | +0.05(+0.34%) |
May 08, 2024 | 14.10 | 14.82 | 13.94 | 14.50 | 614,212 | -0.19(-1.29%) |
May 07, 2024 | 15.00 | 15.15 | 13.96 | 14.69 | 587,922 | -0.37(-2.46%) |
May 06, 2024 | 15.50 | 15.51 | 14.82 | 15.06 | 466,296 | -0.29(-1.89%) |
May 03, 2024 | 15.67 | 15.82 | 15.01 | 15.35 | 895,930 | +0.25(+1.66%) |
May 02, 2024 | 15.22 | 15.29 | 14.71 | 15.10 | 675,817 | +0.14(+0.94%) |
May 01, 2024 | 14.66 | 15.38 | 14.57 | 14.96 | 1,083,389 | +0.29(+1.98%) |
Apr 30, 2024 | 14.70 | 15.07 | 14.55 | 14.67 | 627,441 | -0.25(-1.68%) |
Apr 29, 2024 | 14.60 | 15.10 | 14.60 | 14.92 | 501,557 | +0.39(+2.68%) |
Apr 26, 2024 | 14.05 | 14.71 | 13.88 | 14.53 | 498,572 | +0.57(+4.08%) |
Apr 25, 2024 | 13.60 | 14.17 | 13.60 | 13.96 | 945,666 | -0.13(-0.92%) |
Apr 24, 2024 | 14.83 | 14.94 | 14.00 | 14.09 | 430,236 | -0.70(-4.73%) |
Apr 23, 2024 | 14.11 | 15.13 | 14.03 | 14.79 | 750,562 | +0.79(+5.64%) |
Apr 22, 2024 | 14.11 | 14.32 | 13.79 | 14.00 | 824,730 | +0.15(+1.08%) |
Apr 19, 2024 | 13.94 | 14.20 | 13.18 | 13.85 | 707,144 | -0.10(-0.72%) |
Apr 18, 2024 | 13.70 | 14.09 | 13.50 | 13.95 | 855,108 | +0.25(+1.82%) |
Apr 17, 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 757,851 | -0.30(-2.14%) |
Apr 16, 2024 | 13.20 | 14.04 | 13.15 | 14.00 | 393,076 | +0.67(+5.03%) |
Apr 15, 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 534,603 | -0.12(-0.89%) |
Apr 12, 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 505,107 | -0.72(-5.08%) |
Apr 11, 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 366,613 | +0.15(+1.07%) |
Apr 10, 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 547,637 | -0.80(-5.40%) |
Apr 09, 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 352,871 | +0.32(+2.21%) |
Apr 08, 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 407,721 | +0.11(+0.76%) |
Apr 05, 2024 | 14.25 | 14.63 | 13.93 | 14.39 | 491,621 | -0.01(-0.07%) |
Apr 04, 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 562,812 | -0.83(-5.45%) |
Apr 03, 2024 | 15.65 | 15.95 | 14.93 | 15.23 | 672,821 | -0.49(-3.12%) |
Apr 02, 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 724,237 | -1.07(-6.37%) |
Apr 01, 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 890,919 | -0.97(-5.46%) |
Mar 28, 2024 | 17.19 | 17.70 | 17.69 | 17.76 | 1,751,053 | +2.31(+14.95%) |
Mar 27, 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 601,610 | +0.45(+3.00%) |
Mar 26, 2024 | 16.23 | 16.43 | 14.90 | 15.00 | 1,045,091 | -1.01(-6.31%) |
Mar 25, 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 639,938 | -0.38(-2.32%) |
Mar 22, 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 816,240 | -0.81(-4.71%) |
Mar 21, 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 2,497,416 | +0.75(+4.56%) |
Mar 20, 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 2,191,695 | +1.30(+8.58%) |
Mar 19, 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 1,624,150 | +1.95(+14.77%) |
Mar 18, 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 873,081 | -1.25(-8.65%) |
Mar 15, 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 4,197,408 | -0.33(-2.23%) |
Mar 14, 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 859,142 | -1.60(-9.77%) |
Mar 13, 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 599,385 | -0.23(-1.38%) |
Mar 12, 2024 | 16.22 | 16.77 | 15.88 | 16.61 | 734,458 | +0.33(+2.03%) |
Mar 11, 2024 | 17.19 | 17.42 | 16.23 | 16.28 | 837,815 | -0.70(-4.12%) |
Mar 08, 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 857,947 | +0.96(+5.99%) |
Mar 07, 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 913,242 | -0.36(-2.20%) |
Mar 06, 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 821,562 | +0.56(+3.54%) |
Mar 05, 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 2,037,374 | +0.46(+2.99%) |
Mar 04, 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 665,867 | -0.32(-2.04%) |