Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.56 | 17.66 | 17.40 | 17.64 | 830,168 | +0.06(+0.34%) |
May 30, 2024 | 17.45 | 17.65 | 17.45 | 17.58 | 62,382 | +0.13(+0.75%) |
May 29, 2024 | 17.49 | 17.60 | 17.45 | 17.45 | 106,332 | -0.24(-1.36%) |
May 28, 2024 | 17.82 | 17.92 | 17.65 | 17.69 | 65,737 | -0.07(-0.39%) |
May 24, 2024 | 17.66 | 17.82 | 17.61 | 17.76 | 271,083 | +0.26(+1.49%) |
May 23, 2024 | 17.55 | 17.67 | 17.45 | 17.50 | 59,309 | +0.20(+1.16%) |
May 22, 2024 | 17.45 | 17.48 | 17.25 | 17.30 | 98,469 | -0.29(-1.65%) |
May 21, 2024 | 17.55 | 17.59 | 17.46 | 17.59 | 59,753 | -0.15(-0.85%) |
May 20, 2024 | 17.74 | 17.78 | 17.67 | 17.74 | 40,513 | +0.05(+0.28%) |
May 17, 2024 | 17.59 | 17.75 | 17.59 | 17.69 | 65,801 | -0.00(-0.01%) |
May 16, 2024 | 17.88 | 17.88 | 17.65 | 17.69 | 64,195 | -0.34(-1.87%) |
May 15, 2024 | 17.82 | 18.04 | 17.78 | 18.03 | 61,891 | +0.42(+2.39%) |
May 14, 2024 | 17.60 | 17.66 | 17.53 | 17.61 | 70,583 | +0.15(+0.86%) |
May 13, 2024 | 17.41 | 17.49 | 17.36 | 17.46 | 52,021 | +0.05(+0.26%) |
May 10, 2024 | 17.49 | 17.50 | 17.31 | 17.41 | 217,173 | +0.06(+0.37%) |
May 09, 2024 | 17.31 | 17.36 | 17.27 | 17.35 | 161,258 | +0.24(+1.40%) |
May 08, 2024 | 17.04 | 17.15 | 17.04 | 17.11 | 117,152 | +0.23(+1.36%) |
May 07, 2024 | 16.95 | 16.96 | 16.85 | 16.88 | 204,995 | +0.10(+0.60%) |
May 06, 2024 | 16.90 | 16.90 | 16.70 | 16.78 | 82,368 | -0.02(-0.12%) |
May 03, 2024 | 16.71 | 16.84 | 16.66 | 16.80 | 376,105 | +0.43(+2.63%) |
May 02, 2024 | 16.24 | 16.40 | 16.12 | 16.37 | 284,455 | +0.51(+3.22%) |
May 01, 2024 | 15.38 | 16.15 | 15.38 | 15.86 | 49,324 | +0.01(+0.06%) |
Apr 30, 2024 | 16.07 | 16.09 | 15.85 | 15.85 | 232,781 | -0.11(-0.69%) |
Apr 29, 2024 | 16.01 | 16.09 | 15.94 | 15.96 | 1,161,566 | -0.10(-0.62%) |
Apr 26, 2024 | 15.91 | 16.10 | 15.91 | 16.06 | 874,929 | +0.89(+5.87%) |
Apr 25, 2024 | 14.88 | 15.17 | 14.88 | 15.17 | 605,307 | +0.01(+0.07%) |
Apr 24, 2024 | 15.16 | 15.17 | 15.00 | 15.16 | 37,633 | +0.08(+0.53%) |
Apr 23, 2024 | 14.96 | 15.09 | 14.93 | 15.08 | 1,645,309 | +0.08(+0.53%) |
Apr 22, 2024 | 15.03 | 15.06 | 14.81 | 15.00 | 748,851 | +0.06(+0.40%) |
Apr 19, 2024 | 15.02 | 15.05 | 14.87 | 14.94 | 182,077 | -0.12(-0.80%) |
Apr 18, 2024 | 15.09 | 15.23 | 15.03 | 15.06 | 99,179 | -0.05(-0.33%) |
Apr 17, 2024 | 15.30 | 15.30 | 15.06 | 15.11 | 62,439 | +0.06(+0.40%) |
Apr 16, 2024 | 15.06 | 15.10 | 14.96 | 15.05 | 277,390 | -0.13(-0.86%) |
Apr 15, 2024 | 15.48 | 15.52 | 15.14 | 15.18 | 81,870 | -0.03(-0.16%) |
Apr 12, 2024 | 15.28 | 15.39 | 15.17 | 15.21 | 92,970 | -0.32(-2.09%) |
Apr 11, 2024 | 15.40 | 15.56 | 15.34 | 15.53 | 78,669 | -0.09(-0.58%) |
Apr 10, 2024 | 15.49 | 15.71 | 15.43 | 15.62 | 60,100 | -0.35(-2.19%) |
Apr 09, 2024 | 16.02 | 16.02 | 15.89 | 15.97 | 75,764 | -0.16(-0.99%) |
Apr 08, 2024 | 16.08 | 16.22 | 16.03 | 16.13 | 86,892 | +0.18(+1.13%) |
Apr 05, 2024 | 15.75 | 15.96 | 15.71 | 15.95 | 170,033 | +0.10(+0.63%) |
Apr 04, 2024 | 16.22 | 16.22 | 15.83 | 15.85 | 85,850 | +0.05(+0.32%) |
Apr 03, 2024 | 15.60 | 15.85 | 15.60 | 15.80 | 74,722 | +0.39(+2.53%) |
Apr 02, 2024 | 15.38 | 15.44 | 15.35 | 15.41 | 115,750 | -0.08(-0.52%) |