Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.95 | 26.10 | 25.00 | 25.44 | 124,479 | -0.17(-0.66%) |
May 17, 2024 | 26.15 | 26.17 | 24.67 | 25.61 | 136,142 | -0.74(-2.81%) |
May 16, 2024 | 25.50 | 26.54 | 25.33 | 26.35 | 167,005 | +0.78(+3.05%) |
May 15, 2024 | 26.49 | 26.49 | 24.50 | 25.57 | 125,073 | -0.63(-2.40%) |
May 14, 2024 | 24.73 | 26.48 | 24.73 | 26.20 | 247,482 | +2.30(+9.62%) |
May 13, 2024 | 22.56 | 24.96 | 22.52 | 23.90 | 271,863 | +1.60(+7.17%) |
May 10, 2024 | 21.83 | 23.68 | 21.50 | 22.30 | 267,307 | -0.02(-0.09%) |
May 09, 2024 | 19.36 | 22.75 | 19.11 | 22.32 | 334,027 | +2.97(+15.35%) |
May 08, 2024 | 18.65 | 19.73 | 18.30 | 19.35 | 334,858 | +0.85(+4.60%) |
May 07, 2024 | 18.40 | 19.00 | 18.18 | 18.50 | 148,600 | -0.48(-2.53%) |
May 06, 2024 | 18.31 | 19.50 | 18.25 | 18.98 | 231,375 | -0.42(-2.17%) |
May 03, 2024 | 18.95 | 19.56 | 17.99 | 19.40 | 196,494 | -0.09(-0.46%) |
May 02, 2024 | 18.45 | 19.93 | 18.05 | 19.49 | 180,981 | +1.07(+5.81%) |
May 01, 2024 | 20.65 | 20.65 | 16.21 | 18.42 | 335,397 | -1.36(-6.88%) |
Apr 30, 2024 | 20.50 | 20.98 | 19.21 | 19.78 | 330,660 | -0.22(-1.10%) |
Apr 29, 2024 | 19.48 | 20.34 | 18.56 | 20.00 | 306,106 | +1.09(+5.76%) |
Apr 26, 2024 | 17.99 | 20.43 | 17.50 | 18.91 | 336,955 | +0.91(+5.06%) |
Apr 25, 2024 | 16.93 | 18.20 | 16.93 | 18.00 | 166,016 | +1.42(+8.56%) |
Apr 24, 2024 | 13.75 | 17.35 | 13.71 | 16.58 | 404,303 | +1.88(+12.79%) |
Apr 23, 2024 | 17.28 | 17.28 | 14.17 | 14.70 | 247,847 | -2.13(-12.66%) |
Apr 22, 2024 | 16.00 | 17.45 | 16.00 | 16.83 | 129,715 | -0.18(-1.06%) |
Apr 19, 2024 | 18.09 | 18.40 | 15.70 | 17.01 | 646,043 | +1.56(+10.10%) |
Apr 18, 2024 | 11.90 | 16.73 | 10.55 | 15.45 | 762,700 | +4.00(+34.93%) |
Apr 17, 2024 | 9.600 | 12.98 | 9.330 | 11.45 | 422,859 | +2.65(+30.11%) |
Apr 16, 2024 | 11.76 | 12.20 | 8.750 | 8.800 | 573,727 | -2.82(-24.27%) |
Apr 15, 2024 | 12.93 | 13.70 | 11.39 | 11.62 | 306,433 | -2.07(-15.12%) |
Apr 12, 2024 | 14.50 | 14.74 | 13.60 | 13.69 | 215,584 | -1.04(-7.06%) |
Apr 11, 2024 | 15.50 | 15.50 | 14.31 | 14.73 | 92,439 | -0.32(-2.13%) |
Apr 10, 2024 | 15.52 | 17.30 | 14.51 | 15.05 | 356,340 | -0.50(-3.22%) |
Apr 09, 2024 | 13.71 | 15.55 | 13.46 | 15.55 | 151,034 | +1.65(+11.87%) |
Apr 08, 2024 | 14.28 | 14.98 | 12.51 | 13.90 | 276,759 | +0.10(+0.72%) |
Apr 05, 2024 | 16.30 | 16.41 | 13.28 | 13.80 | 577,446 | -2.80(-16.87%) |
Apr 04, 2024 | 18.77 | 18.90 | 16.59 | 16.60 | 464,987 | -1.91(-10.32%) |
Apr 03, 2024 | 20.48 | 20.55 | 18.25 | 18.51 | 283,425 | -2.07(-10.06%) |
Apr 02, 2024 | 20.50 | 22.14 | 18.88 | 20.58 | 586,581 | -1.16(-5.34%) |
Apr 01, 2024 | 26.50 | 26.75 | 20.59 | 21.74 | 627,013 | -5.66(-20.66%) |
Mar 28, 2024 | 29.00 | 27.45 | 27.44 | 27.40 | 718,645 | -0.05(-0.18%) |
Mar 27, 2024 | 28.10 | 28.48 | 25.52 | 27.45 | 741,756 | +3.65(+15.34%) |