Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 14.01 | 14.80 | 14.01 | 14.69 | 1,050,003 | +0.77(+5.53%) |
May 24, 2024 | 13.44 | 13.93 | 13.44 | 13.92 | 461,371 | +0.73(+5.53%) |
May 23, 2024 | 13.55 | 13.55 | 13.13 | 13.19 | 383,020 | -0.16(-1.20%) |
May 22, 2024 | 13.40 | 13.65 | 13.30 | 13.35 | 240,723 | -0.09(-0.67%) |
May 21, 2024 | 13.30 | 13.53 | 13.26 | 13.44 | 258,390 | +0.07(+0.52%) |
May 20, 2024 | 13.17 | 13.47 | 13.17 | 13.37 | 390,310 | +0.12(+0.91%) |
May 17, 2024 | 13.64 | 13.72 | 13.16 | 13.25 | 456,354 | -0.39(-2.86%) |
May 16, 2024 | 13.51 | 13.87 | 13.44 | 13.64 | 538,677 | +0.04(+0.29%) |
May 15, 2024 | 14.21 | 14.30 | 13.51 | 13.60 | 538,016 | -0.43(-3.06%) |
May 14, 2024 | 14.00 | 14.06 | 13.66 | 14.03 | 510,269 | +0.03(+0.21%) |
May 13, 2024 | 13.90 | 14.06 | 13.80 | 14.00 | 466,577 | +0.23(+1.67%) |
May 10, 2024 | 14.11 | 14.12 | 13.66 | 13.77 | 527,824 | -0.30(-2.13%) |
May 09, 2024 | 13.64 | 14.08 | 13.51 | 14.07 | 429,892 | +0.41(+3.00%) |
May 08, 2024 | 13.70 | 13.71 | 13.40 | 13.66 | 465,052 | -0.10(-0.73%) |
May 07, 2024 | 13.72 | 14.13 | 13.56 | 13.76 | 587,873 | +0.04(+0.29%) |
May 06, 2024 | 13.98 | 14.15 | 13.69 | 13.72 | 569,624 | -0.06(-0.44%) |
May 03, 2024 | 13.49 | 13.86 | 13.26 | 13.78 | 731,018 | +0.60(+4.55%) |
May 02, 2024 | 12.90 | 13.18 | 12.54 | 13.18 | 626,292 | +0.50(+3.94%) |
May 01, 2024 | 12.50 | 13.02 | 12.35 | 12.68 | 705,399 | +0.20(+1.60%) |
Apr 30, 2024 | 13.00 | 13.00 | 12.45 | 12.48 | 1,308,103 | -0.62(-4.73%) |
Apr 29, 2024 | 13.37 | 13.50 | 12.89 | 13.10 | 829,132 | -0.24(-1.80%) |
Apr 26, 2024 | 13.65 | 13.68 | 12.86 | 13.34 | 1,179,806 | -0.26(-1.91%) |
Apr 25, 2024 | 13.75 | 14.09 | 12.85 | 13.60 | 1,601,348 | -0.89(-6.14%) |
Apr 24, 2024 | 14.53 | 14.65 | 14.12 | 14.49 | 738,407 | +0.13(+0.91%) |
Apr 23, 2024 | 14.50 | 14.68 | 14.20 | 14.36 | 735,976 | -0.13(-0.90%) |
Apr 22, 2024 | 14.20 | 14.56 | 14.00 | 14.49 | 600,110 | +0.54(+3.87%) |
Apr 19, 2024 | 14.69 | 14.78 | 13.80 | 13.95 | 825,025 | -0.87(-5.87%) |
Apr 18, 2024 | 14.55 | 15.14 | 14.55 | 14.82 | 476,295 | +0.30(+2.07%) |
Apr 17, 2024 | 15.04 | 15.32 | 14.41 | 14.52 | 624,521 | -0.51(-3.39%) |
Apr 16, 2024 | 14.51 | 15.25 | 14.31 | 15.03 | 684,907 | +0.36(+2.45%) |
Apr 15, 2024 | 15.36 | 15.42 | 14.63 | 14.67 | 799,904 | -0.48(-3.17%) |
Apr 12, 2024 | 16.45 | 16.45 | 15.06 | 15.15 | 1,055,922 | -1.30(-7.90%) |
Apr 11, 2024 | 15.75 | 16.58 | 15.68 | 16.45 | 1,268,384 | +0.89(+5.72%) |
Apr 10, 2024 | 15.27 | 16.34 | 15.20 | 15.56 | 1,343,653 | +0.12(+0.78%) |
Apr 09, 2024 | 15.18 | 15.47 | 14.72 | 15.44 | 966,976 | +0.26(+1.71%) |
Apr 08, 2024 | 15.40 | 15.60 | 15.16 | 15.18 | 336,094 | -0.07(-0.46%) |
Apr 05, 2024 | 14.99 | 15.37 | 14.90 | 15.25 | 324,395 | +0.21(+1.40%) |
Apr 04, 2024 | 16.00 | 16.04 | 15.02 | 15.04 | 637,126 | -0.46(-2.97%) |
Apr 03, 2024 | 15.00 | 15.67 | 14.99 | 15.50 | 512,522 | +0.33(+2.18%) |
Apr 02, 2024 | 14.99 | 15.19 | 14.62 | 15.17 | 838,748 | -0.23(-1.49%) |