Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.25 | 15.46 | 14.91 | 15.46 | 977 | -0.57(-3.56%) |
May 30, 2024 | 15.53 | 16.03 | 15.53 | 16.03 | 218 | +0.66(+4.29%) |
May 29, 2024 | 15.20 | 15.67 | 15.20 | 15.37 | 1,770 | -0.68(-4.24%) |
May 28, 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 1,890 | +0.30(+1.90%) |
May 27, 2024 | 15.52 | 15.75 | 15.52 | 15.75 | 926 | -0.15(-0.94%) |
May 24, 2024 | 15.75 | 15.90 | 15.75 | 15.90 | 320 | +0.48(+3.11%) |
May 23, 2024 | 15.46 | 15.48 | 15.26 | 15.42 | 1,798 | +0.03(+0.19%) |
May 22, 2024 | 16.20 | 16.20 | 15.30 | 15.39 | 6,703 | -0.91(-5.58%) |
May 21, 2024 | 16.74 | 16.77 | 16.30 | 16.30 | 7,539 | -0.01(-0.06%) |
May 17, 2024 | 16.31 | 0 | -0.24(-1.45%) | |||
May 16, 2024 | 16.71 | 17.00 | 16.40 | 16.55 | 2,633 | -0.33(-1.95%) |
May 15, 2024 | 17.18 | 17.18 | 16.61 | 16.88 | 3,982 | -0.46(-2.65%) |
May 14, 2024 | 16.94 | 17.34 | 16.78 | 17.34 | 3,502 | +0.86(+5.22%) |
May 13, 2024 | 17.51 | 17.51 | 16.30 | 16.48 | 3,681 | -0.48(-2.83%) |
May 10, 2024 | 16.50 | 17.17 | 16.50 | 16.96 | 3,653 | +0.53(+3.23%) |
May 09, 2024 | 16.00 | 16.43 | 15.96 | 16.43 | 4,569 | +0.73(+4.65%) |
May 08, 2024 | 15.39 | 15.70 | 15.31 | 15.70 | 3,217 | +0.29(+1.88%) |
May 07, 2024 | 15.41 | 15.49 | 15.25 | 15.41 | 1,903 | +0.26(+1.72%) |
May 06, 2024 | 14.90 | 15.16 | 14.88 | 15.15 | 1,052 | +0.46(+3.13%) |
May 03, 2024 | 14.00 | 14.69 | 13.88 | 14.69 | 2,797 | +0.89(+6.45%) |
May 02, 2024 | 13.73 | 13.90 | 13.71 | 13.80 | 9,866 | -0.12(-0.86%) |
May 01, 2024 | 14.12 | 14.28 | 13.66 | 13.92 | 6,449 | +0.05(+0.36%) |
Apr 30, 2024 | 14.52 | 14.52 | 13.85 | 13.87 | 3,540 | -1.47(-9.58%) |
Apr 29, 2024 | 14.62 | 15.41 | 14.62 | 15.34 | 10,126 | +0.95(+6.60%) |
Apr 26, 2024 | 13.73 | 14.43 | 13.45 | 14.39 | 6,800 | +1.57(+12.25%) |
Apr 25, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 132 | -0.06(-0.47%) |
Apr 24, 2024 | 12.72 | 12.88 | 12.72 | 12.88 | 1,200 | -0.37(-2.79%) |
Apr 23, 2024 | 13.52 | 13.52 | 13.03 | 13.25 | 3,435 | -0.02(-0.15%) |
Apr 22, 2024 | 14.51 | 14.51 | 13.12 | 13.27 | 5,625 | -1.24(-8.55%) |
Apr 19, 2024 | 14.75 | 14.80 | 14.48 | 14.51 | 1,871 | +0.12(+0.83%) |
Apr 18, 2024 | 14.61 | 14.61 | 14.35 | 14.39 | 542 | +0.08(+0.56%) |
Apr 17, 2024 | 14.41 | 14.52 | 14.05 | 14.31 | 4,900 | +0.35(+2.51%) |
Apr 16, 2024 | 14.05 | 14.05 | 13.85 | 13.96 | 2,351 | -0.54(-3.72%) |
Apr 15, 2024 | 14.60 | 14.63 | 14.35 | 14.50 | 1,700 | +0.16(+1.12%) |
Apr 12, 2024 | 14.49 | 14.86 | 14.24 | 14.34 | 4,322 | +0.09(+0.63%) |
Apr 11, 2024 | 13.89 | 14.37 | 13.72 | 14.25 | 2,100 | +0.21(+1.50%) |
Apr 10, 2024 | 14.00 | 14.04 | 13.72 | 14.04 | 4,015 | -0.53(-3.64%) |
Apr 09, 2024 | 14.83 | 14.83 | 14.54 | 14.57 | 3,986 | -0.03(-0.21%) |
Apr 08, 2024 | 14.66 | 14.95 | 14.59 | 14.60 | 2,833 | +0.21(+1.46%) |
Apr 05, 2024 | 14.04 | 14.46 | 13.52 | 14.39 | 4,230 | +0.03(+0.21%) |
Apr 04, 2024 | 14.27 | 14.56 | 14.27 | 14.36 | 2,536 | +0.26(+1.84%) |
Apr 03, 2024 | 13.87 | 14.22 | 13.80 | 14.10 | 5,070 | +0.83(+6.25%) |
Apr 02, 2024 | 13.25 | 13.55 | 13.25 | 13.27 | 4,975 | -0.11(-0.82%) |