Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.21 | 17.25 | 16.93 | 17.02 | 1,080,276 | -0.29(-1.68%) |
May 23, 2024 | 16.67 | 17.47 | 16.62 | 17.31 | 2,358,310 | +0.20(+1.17%) |
May 22, 2024 | 16.90 | 17.14 | 16.72 | 17.11 | 2,447,768 | +0.56(+3.38%) |
May 21, 2024 | 16.58 | 16.74 | 16.36 | 16.55 | 1,974,845 | +0.23(+1.41%) |
May 20, 2024 | 16.45 | 16.54 | 16.09 | 16.32 | 1,821,265 | +0.00(+0.00%) |
May 17, 2024 | 16.55 | 16.60 | 16.27 | 16.32 | 1,331,667 | -0.27(-1.63%) |
May 16, 2024 | 16.56 | 16.77 | 16.50 | 16.59 | 1,327,735 | -0.23(-1.37%) |
May 15, 2024 | 17.23 | 17.50 | 16.80 | 16.82 | 2,200,587 | -0.17(-1.00%) |
May 14, 2024 | 17.01 | 17.16 | 16.82 | 16.99 | 1,688,063 | +0.32(+1.92%) |
May 13, 2024 | 16.81 | 16.88 | 16.56 | 16.67 | 1,154,432 | -0.28(-1.65%) |
May 10, 2024 | 16.52 | 17.00 | 16.46 | 16.95 | 1,508,666 | +0.41(+2.48%) |
May 09, 2024 | 16.74 | 16.80 | 16.52 | 16.54 | 1,166,694 | -0.15(-0.90%) |
May 08, 2024 | 17.08 | 17.17 | 16.64 | 16.69 | 1,971,211 | -0.09(-0.54%) |
May 07, 2024 | 16.88 | 17.07 | 16.55 | 16.78 | 3,048,632 | +0.04(+0.24%) |
May 06, 2024 | 16.81 | 17.02 | 16.62 | 16.74 | 3,482,482 | -0.21(-1.24%) |
May 03, 2024 | 16.77 | 17.00 | 16.70 | 16.95 | 2,315,069 | +0.15(+0.89%) |
May 02, 2024 | 16.81 | 17.04 | 16.61 | 16.80 | 2,770,001 | -0.10(-0.59%) |
May 01, 2024 | 16.32 | 16.96 | 16.04 | 16.90 | 2,886,043 | +0.89(+5.56%) |
Apr 30, 2024 | 15.80 | 16.23 | 15.73 | 16.01 | 2,129,422 | +0.36(+2.30%) |
Apr 29, 2024 | 15.41 | 15.70 | 15.33 | 15.65 | 1,712,092 | +0.26(+1.69%) |
Apr 26, 2024 | 15.23 | 15.52 | 15.21 | 15.39 | 1,692,047 | -0.02(-0.13%) |
Apr 25, 2024 | 15.72 | 15.97 | 15.41 | 15.41 | 1,680,581 | -0.21(-1.34%) |
Apr 24, 2024 | 15.69 | 15.83 | 15.51 | 15.62 | 1,974,212 | +0.01(+0.06%) |
Apr 23, 2024 | 16.18 | 16.20 | 15.58 | 15.61 | 2,118,186 | -0.35(-2.19%) |
Apr 22, 2024 | 16.30 | 16.41 | 15.95 | 15.96 | 1,620,787 | +0.03(+0.19%) |
Apr 19, 2024 | 15.90 | 15.95 | 15.67 | 15.93 | 2,335,178 | +0.09(+0.57%) |
Apr 18, 2024 | 15.69 | 15.97 | 15.58 | 15.84 | 1,906,947 | +0.14(+0.89%) |
Apr 17, 2024 | 15.27 | 15.80 | 15.08 | 15.70 | 3,077,304 | +0.71(+4.74%) |
Apr 16, 2024 | 15.01 | 15.12 | 14.87 | 14.99 | 1,499,219 | +0.05(+0.33%) |
Apr 15, 2024 | 15.15 | 15.42 | 14.93 | 14.94 | 3,208,895 | -0.04(-0.27%) |
Apr 12, 2024 | 14.55 | 15.08 | 14.44 | 14.98 | 3,921,173 | -0.04(-0.27%) |
Apr 11, 2024 | 15.02 | 15.26 | 15.00 | 15.02 | 1,267,528 | +0.07(+0.47%) |
Apr 10, 2024 | 15.14 | 15.43 | 14.93 | 14.95 | 3,782,298 | -0.28(-1.84%) |
Apr 09, 2024 | 14.97 | 15.36 | 14.91 | 15.23 | 1,394,623 | +0.23(+1.53%) |
Apr 08, 2024 | 14.88 | 15.30 | 14.81 | 15.00 | 2,104,752 | +0.03(+0.20%) |
Apr 05, 2024 | 14.83 | 14.97 | 14.66 | 14.97 | 3,056,037 | +0.01(+0.07%) |
Apr 04, 2024 | 15.26 | 15.45 | 14.78 | 14.96 | 3,277,547 | -0.28(-1.84%) |
Apr 03, 2024 | 15.29 | 15.31 | 15.15 | 15.24 | 1,913,976 | -0.23(-1.49%) |
Apr 02, 2024 | 15.56 | 15.78 | 15.45 | 15.47 | 3,503,911 | -0.38(-2.40%) |