Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.50 | 16.97 | 16.40 | 16.92 | 816,366 | +0.43(+2.61%) |
May 17, 2024 | 16.55 | 16.85 | 16.32 | 16.49 | 1,107,633 | +0.09(+0.55%) |
May 16, 2024 | 16.60 | 16.82 | 16.35 | 16.40 | 1,330,599 | -0.26(-1.56%) |
May 15, 2024 | 16.59 | 17.03 | 16.51 | 16.66 | 1,161,498 | +0.17(+1.03%) |
May 14, 2024 | 16.31 | 16.59 | 16.11 | 16.49 | 1,006,701 | +0.27(+1.66%) |
May 13, 2024 | 16.14 | 16.52 | 16.04 | 16.22 | 1,465,935 | +0.28(+1.76%) |
May 10, 2024 | 15.83 | 16.32 | 15.57 | 15.94 | 1,437,077 | +0.29(+1.85%) |
May 09, 2024 | 14.87 | 15.80 | 14.47 | 15.65 | 1,780,977 | +0.93(+6.32%) |
May 08, 2024 | 15.20 | 15.22 | 14.53 | 14.72 | 1,096,118 | -0.42(-2.77%) |
May 07, 2024 | 15.05 | 15.26 | 14.82 | 15.14 | 994,851 | +0.15(+1.00%) |
May 06, 2024 | 14.81 | 15.00 | 14.68 | 14.99 | 799,916 | +0.27(+1.83%) |
May 03, 2024 | 15.29 | 15.35 | 14.70 | 14.72 | 1,160,512 | -0.30(-2.00%) |
May 02, 2024 | 15.33 | 15.47 | 14.84 | 15.02 | 1,084,566 | -0.18(-1.18%) |
May 01, 2024 | 15.13 | 15.52 | 14.97 | 15.20 | 1,048,479 | +0.15(+1.00%) |
Apr 30, 2024 | 15.07 | 15.15 | 14.89 | 15.05 | 1,227,874 | -0.18(-1.18%) |
Apr 29, 2024 | 14.98 | 15.29 | 14.96 | 15.23 | 804,697 | +0.34(+2.28%) |
Apr 26, 2024 | 14.84 | 15.06 | 14.71 | 14.89 | 772,457 | +0.21(+1.43%) |
Apr 25, 2024 | 14.87 | 15.07 | 14.59 | 14.68 | 926,336 | -0.44(-2.91%) |
Apr 24, 2024 | 14.80 | 15.19 | 14.73 | 15.12 | 942,069 | +0.39(+2.65%) |
Apr 23, 2024 | 15.20 | 15.23 | 14.73 | 14.73 | 990,763 | -0.37(-2.45%) |
Apr 22, 2024 | 15.28 | 15.35 | 14.93 | 15.10 | 1,015,603 | -0.03(-0.20%) |
Apr 19, 2024 | 15.34 | 15.80 | 15.03 | 15.13 | 7,422,178 | -0.21(-1.37%) |
Apr 18, 2024 | 16.03 | 16.25 | 15.33 | 15.34 | 1,493,192 | -0.66(-4.13%) |
Apr 17, 2024 | 15.70 | 16.06 | 15.62 | 16.00 | 1,367,259 | +0.46(+2.96%) |
Apr 16, 2024 | 15.22 | 15.69 | 15.16 | 15.54 | 919,878 | +0.15(+0.97%) |
Apr 15, 2024 | 15.49 | 15.87 | 15.36 | 15.39 | 1,296,900 | +0.17(+1.12%) |
Apr 12, 2024 | 15.86 | 15.86 | 15.08 | 15.22 | 859,560 | -0.59(-3.73%) |
Apr 11, 2024 | 15.94 | 16.06 | 15.52 | 15.81 | 738,629 | -0.07(-0.44%) |
Apr 10, 2024 | 15.41 | 15.97 | 15.25 | 15.88 | 1,042,918 | +0.09(+0.57%) |
Apr 09, 2024 | 15.53 | 15.81 | 15.42 | 15.79 | 844,962 | +0.28(+1.81%) |
Apr 08, 2024 | 15.29 | 15.90 | 15.17 | 15.51 | 929,053 | +0.34(+2.24%) |
Apr 05, 2024 | 15.02 | 15.33 | 14.97 | 15.17 | 831,288 | +0.05(+0.33%) |
Apr 04, 2024 | 15.54 | 15.62 | 15.06 | 15.12 | 795,701 | -0.37(-2.39%) |
Apr 03, 2024 | 15.21 | 15.50 | 15.05 | 15.49 | 993,815 | +0.23(+1.51%) |
Apr 02, 2024 | 15.45 | 15.46 | 15.14 | 15.26 | 1,095,427 | -0.48(-3.05%) |