Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.73 | 0 | -0.27(-1.59%) | |||
May 16, 2024 | 16.24 | 18.39 | 16.24 | 17.00 | 653,646 | +1.10(+6.92%) |
May 15, 2024 | 16.31 | 16.67 | 15.90 | 15.90 | 188,635 | -0.20(-1.24%) |
May 14, 2024 | 16.31 | 16.71 | 15.78 | 16.10 | 217,150 | -0.25(-1.53%) |
May 13, 2024 | 15.79 | 16.63 | 15.55 | 16.35 | 273,701 | +0.59(+3.74%) |
May 10, 2024 | 15.57 | 16.07 | 15.10 | 15.76 | 136,040 | +0.08(+0.51%) |
May 09, 2024 | 15.05 | 16.02 | 15.05 | 15.68 | 271,536 | +0.81(+5.45%) |
May 08, 2024 | 14.61 | 15.09 | 14.31 | 14.87 | 130,031 | +0.31(+2.13%) |
May 07, 2024 | 15.71 | 15.92 | 14.41 | 14.56 | 279,357 | -0.69(-4.52%) |
May 06, 2024 | 17.19 | 17.20 | 15.17 | 15.25 | 260,461 | -1.74(-10.24%) |
May 03, 2024 | 17.00 | 17.20 | 16.32 | 16.99 | 210,264 | +0.29(+1.74%) |
May 02, 2024 | 16.25 | 17.38 | 16.25 | 16.70 | 272,489 | -1.63(-8.89%) |
May 01, 2024 | 19.00 | 19.15 | 16.36 | 18.33 | 810,044 | -0.48(-2.55%) |
Apr 30, 2024 | 14.36 | 20.00 | 14.34 | 18.81 | 1,189,359 | +4.28(+29.46%) |
Apr 29, 2024 | 14.22 | 14.94 | 13.71 | 14.53 | 292,732 | +0.16(+1.11%) |
Apr 26, 2024 | 13.51 | 14.50 | 13.51 | 14.37 | 156,195 | +0.57(+4.13%) |
Apr 25, 2024 | 14.45 | 14.61 | 13.72 | 13.80 | 128,059 | -1.05(-7.07%) |
Apr 24, 2024 | 14.46 | 15.05 | 14.05 | 14.85 | 127,463 | +0.32(+2.20%) |
Apr 23, 2024 | 14.84 | 15.20 | 14.53 | 14.53 | 69,712 | -0.17(-1.16%) |
Apr 22, 2024 | 14.70 | 14.95 | 13.86 | 14.70 | 144,488 | -0.18(-1.21%) |
Apr 19, 2024 | 15.66 | 15.68 | 14.75 | 14.88 | 141,263 | -0.84(-5.34%) |
Apr 18, 2024 | 16.10 | 16.21 | 15.62 | 15.72 | 65,305 | -0.53(-3.26%) |
Apr 17, 2024 | 14.68 | 16.27 | 14.66 | 16.25 | 256,966 | +1.28(+8.55%) |
Apr 16, 2024 | 15.08 | 15.13 | 14.35 | 14.97 | 181,997 | -0.18(-1.19%) |
Apr 15, 2024 | 15.22 | 15.50 | 14.65 | 15.15 | 203,442 | -0.54(-3.44%) |
Apr 12, 2024 | 16.47 | 16.60 | 14.63 | 15.69 | 287,297 | -0.84(-5.08%) |
Apr 11, 2024 | 16.53 | 16.90 | 15.84 | 16.53 | 225,877 | +0.03(+0.18%) |
Apr 10, 2024 | 16.73 | 17.30 | 16.40 | 16.50 | 94,060 | -0.64(-3.73%) |
Apr 09, 2024 | 16.85 | 17.35 | 16.12 | 17.14 | 177,922 | +0.30(+1.78%) |
Apr 08, 2024 | 16.75 | 17.41 | 16.55 | 16.84 | 172,030 | -0.02(-0.12%) |
Apr 05, 2024 | 16.31 | 17.14 | 16.17 | 16.86 | 227,522 | +0.98(+6.17%) |
Apr 04, 2024 | 17.57 | 18.56 | 15.52 | 15.88 | 453,660 | -1.78(-10.08%) |
Apr 03, 2024 | 16.94 | 17.75 | 16.18 | 17.66 | 285,903 | +0.62(+3.64%) |
Apr 02, 2024 | 17.60 | 17.92 | 16.50 | 17.04 | 399,629 | +0.00(+0.00%) |
Apr 01, 2024 | 16.50 | 17.75 | 16.30 | 17.04 | 263,586 | +0.26(+1.55%) |
Mar 28, 2024 | 16.78 | 0 | +0.37(+2.25%) | |||
Mar 27, 2024 | 15.45 | 16.75 | 15.20 | 16.41 | 257,570 | +0.78(+4.99%) |
Mar 26, 2024 | 15.00 | 16.00 | 15.00 | 15.63 | 218,875 | +0.61(+4.06%) |
Mar 25, 2024 | 16.50 | 16.53 | 14.99 | 15.02 | 228,344 | -1.00(-6.24%) |
Mar 22, 2024 | 16.24 | 16.85 | 15.95 | 16.02 | 194,582 | -0.27(-1.66%) |
Mar 21, 2024 | 15.24 | 16.69 | 14.91 | 16.29 | 245,836 | +1.20(+7.95%) |
Mar 20, 2024 | 15.90 | 15.90 | 14.97 | 15.09 | 201,769 | -0.99(-6.16%) |
Mar 19, 2024 | 16.34 | 16.45 | 15.40 | 16.08 | 325,198 | -0.09(-0.56%) |
Mar 18, 2024 | 15.42 | 16.17 | 15.26 | 16.17 | 287,884 | +1.01(+6.66%) |
Mar 15, 2024 | 13.50 | 15.23 | 13.50 | 15.16 | 592,307 | +2.01(+15.29%) |
Mar 14, 2024 | 12.84 | 13.36 | 12.84 | 13.15 | 114,215 | +0.16(+1.23%) |
Mar 13, 2024 | 12.32 | 13.12 | 12.32 | 12.99 | 158,049 | +0.41(+3.26%) |
Mar 12, 2024 | 12.88 | 12.89 | 12.27 | 12.58 | 145,238 | -0.30(-2.33%) |
Mar 11, 2024 | 13.39 | 13.39 | 12.46 | 12.88 | 165,955 | -0.11(-0.85%) |
Mar 08, 2024 | 12.75 | 13.53 | 12.75 | 12.99 | 178,479 | +0.31(+2.44%) |
Mar 07, 2024 | 12.93 | 13.13 | 12.13 | 12.68 | 311,470 | -0.89(-6.56%) |
Mar 06, 2024 | 13.66 | 14.19 | 12.77 | 13.57 | 285,778 | -0.37(-2.65%) |
Mar 05, 2024 | 13.35 | 14.44 | 13.24 | 13.94 | 234,977 | +0.17(+1.23%) |
Mar 04, 2024 | 14.17 | 14.51 | 13.73 | 13.77 | 169,234 | +0.17(+1.25%) |