Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.55 | 17.11 | 16.45 | 17.09 | 3,721,939 | +0.81(+4.98%) |
May 16, 2024 | 16.02 | 16.37 | 15.91 | 16.28 | 2,550,261 | +0.15(+0.93%) |
May 15, 2024 | 15.92 | 16.20 | 15.64 | 16.13 | 2,071,036 | +0.35(+2.22%) |
May 14, 2024 | 15.57 | 15.79 | 15.47 | 15.78 | 1,592,686 | +0.36(+2.33%) |
May 13, 2024 | 15.61 | 15.72 | 15.35 | 15.42 | 1,569,405 | -0.23(-1.47%) |
May 10, 2024 | 15.88 | 15.94 | 15.62 | 15.65 | 2,191,449 | -0.03(-0.19%) |
May 09, 2024 | 15.44 | 15.76 | 15.41 | 15.68 | 2,306,388 | +0.36(+2.35%) |
May 08, 2024 | 15.14 | 15.56 | 15.05 | 15.32 | 1,386,812 | +0.02(+0.13%) |
May 07, 2024 | 15.20 | 15.43 | 15.18 | 15.30 | 1,127,732 | +0.03(+0.20%) |
May 06, 2024 | 15.40 | 15.49 | 15.22 | 15.27 | 1,355,605 | +0.24(+1.60%) |
May 03, 2024 | 15.01 | 15.15 | 14.80 | 15.03 | 1,616,098 | +0.07(+0.47%) |
May 02, 2024 | 14.76 | 15.09 | 14.72 | 14.96 | 1,863,027 | +0.00(+0.00%) |
May 01, 2024 | 14.86 | 15.30 | 14.63 | 14.96 | 2,554,671 | +0.25(+1.70%) |
Apr 30, 2024 | 14.96 | 15.14 | 14.69 | 14.71 | 2,660,897 | -0.73(-4.73%) |
Apr 29, 2024 | 15.33 | 15.57 | 14.97 | 15.44 | 2,046,401 | +0.14(+0.92%) |
Apr 26, 2024 | 15.09 | 15.35 | 14.96 | 15.30 | 2,257,850 | +0.32(+2.14%) |
Apr 25, 2024 | 15.01 | 15.41 | 14.31 | 14.98 | 5,809,621 | -0.22(-1.45%) |
Apr 24, 2024 | 15.00 | 15.28 | 14.94 | 15.20 | 2,574,388 | +0.07(+0.46%) |
Apr 23, 2024 | 14.67 | 15.16 | 14.63 | 15.13 | 3,046,988 | +0.37(+2.51%) |
Apr 22, 2024 | 14.80 | 15.11 | 14.71 | 14.76 | 2,964,097 | -0.54(-3.53%) |
Apr 19, 2024 | 14.99 | 15.40 | 14.99 | 15.30 | 3,182,067 | +0.24(+1.59%) |
Apr 18, 2024 | 15.14 | 15.19 | 14.89 | 15.06 | 1,513,863 | +0.12(+0.80%) |
Apr 17, 2024 | 15.01 | 15.26 | 14.81 | 14.94 | 2,084,267 | +0.06(+0.40%) |
Apr 16, 2024 | 14.69 | 15.04 | 14.57 | 14.88 | 2,119,498 | -0.11(-0.73%) |
Apr 15, 2024 | 15.34 | 15.42 | 14.71 | 14.99 | 3,898,419 | -0.22(-1.45%) |
Apr 12, 2024 | 15.72 | 16.01 | 15.05 | 15.21 | 5,405,712 | -0.16(-1.04%) |
Apr 11, 2024 | 15.32 | 15.48 | 14.98 | 15.37 | 2,388,660 | +0.21(+1.39%) |
Apr 10, 2024 | 14.61 | 15.19 | 14.47 | 15.16 | 3,119,416 | +0.10(+0.66%) |
Apr 09, 2024 | 15.37 | 15.45 | 14.93 | 15.06 | 3,727,387 | +0.20(+1.35%) |
Apr 08, 2024 | 14.99 | 15.27 | 14.65 | 14.86 | 2,955,797 | +0.03(+0.20%) |
Apr 05, 2024 | 14.51 | 14.98 | 14.45 | 14.83 | 2,267,081 | +0.32(+2.21%) |
Apr 04, 2024 | 14.82 | 14.86 | 14.49 | 14.51 | 2,615,782 | -0.35(-2.36%) |
Apr 03, 2024 | 14.54 | 14.94 | 14.51 | 14.86 | 2,506,711 | +0.23(+1.57%) |
Apr 02, 2024 | 14.63 | 14.67 | 14.39 | 14.63 | 2,556,641 | +0.11(+0.76%) |