Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.13 | 17.56 | 16.73 | 16.75 | 675,151 | -0.49(-2.84%) |
May 21, 2024 | 16.66 | 17.43 | 16.58 | 17.24 | 531,073 | +0.46(+2.74%) |
May 20, 2024 | 16.93 | 17.18 | 16.59 | 16.78 | 482,927 | -0.12(-0.71%) |
May 17, 2024 | 17.50 | 17.51 | 16.87 | 16.90 | 525,096 | -0.56(-3.21%) |
May 16, 2024 | 17.58 | 17.81 | 17.15 | 17.46 | 612,090 | -0.09(-0.51%) |
May 15, 2024 | 17.47 | 18.07 | 17.25 | 17.55 | 868,193 | +0.44(+2.57%) |
May 14, 2024 | 17.50 | 18.00 | 17.02 | 17.11 | 529,526 | -0.10(-0.58%) |
May 13, 2024 | 17.00 | 17.51 | 16.82 | 17.21 | 710,718 | +0.50(+2.99%) |
May 10, 2024 | 16.21 | 17.95 | 16.21 | 16.71 | 966,756 | +0.56(+3.47%) |
May 09, 2024 | 16.96 | 17.70 | 15.87 | 16.15 | 967,251 | +0.89(+5.83%) |
May 08, 2024 | 15.34 | 15.56 | 15.03 | 15.26 | 505,289 | -0.30(-1.93%) |
May 07, 2024 | 15.95 | 16.08 | 15.43 | 15.56 | 366,197 | -0.39(-2.45%) |
May 06, 2024 | 15.77 | 16.17 | 15.54 | 15.95 | 302,687 | +0.25(+1.59%) |
May 03, 2024 | 15.97 | 16.36 | 15.49 | 15.70 | 538,283 | +0.20(+1.29%) |
May 02, 2024 | 15.70 | 15.80 | 15.31 | 15.50 | 455,120 | +0.00(+0.00%) |
May 01, 2024 | 15.27 | 16.38 | 15.13 | 15.50 | 613,039 | +0.27(+1.77%) |
Apr 30, 2024 | 15.38 | 15.69 | 15.14 | 15.23 | 553,390 | -0.40(-2.56%) |
Apr 29, 2024 | 15.32 | 15.93 | 15.20 | 15.63 | 624,432 | +0.08(+0.51%) |
Apr 26, 2024 | 14.73 | 15.62 | 14.59 | 15.55 | 505,353 | +0.82(+5.57%) |
Apr 25, 2024 | 15.19 | 15.19 | 14.65 | 14.73 | 475,001 | -0.70(-4.54%) |
Apr 24, 2024 | 15.49 | 15.85 | 14.71 | 15.43 | 524,078 | -0.07(-0.45%) |
Apr 23, 2024 | 14.77 | 15.62 | 14.57 | 15.50 | 582,461 | +0.82(+5.59%) |
Apr 22, 2024 | 14.67 | 15.19 | 14.51 | 14.68 | 450,974 | +0.09(+0.62%) |
Apr 19, 2024 | 14.77 | 15.19 | 14.10 | 14.59 | 597,303 | -0.25(-1.68%) |
Apr 18, 2024 | 14.74 | 14.94 | 14.51 | 14.84 | 913,975 | +0.00(+0.00%) |
Apr 17, 2024 | 15.95 | 16.04 | 14.79 | 14.84 | 791,378 | -1.03(-6.49%) |
Apr 16, 2024 | 16.32 | 16.62 | 15.85 | 15.87 | 329,031 | -0.42(-2.58%) |
Apr 15, 2024 | 16.56 | 16.66 | 16.03 | 16.29 | 433,335 | -0.29(-1.75%) |
Apr 12, 2024 | 17.21 | 17.50 | 16.16 | 16.58 | 492,167 | -0.71(-4.11%) |
Apr 11, 2024 | 16.92 | 17.37 | 16.66 | 17.29 | 378,251 | +0.56(+3.35%) |
Apr 10, 2024 | 16.91 | 17.12 | 16.50 | 16.73 | 507,743 | -0.72(-4.13%) |
Apr 09, 2024 | 17.04 | 17.64 | 16.83 | 17.45 | 495,332 | +0.48(+2.83%) |
Apr 08, 2024 | 17.41 | 17.56 | 16.69 | 16.97 | 285,883 | -0.37(-2.13%) |
Apr 05, 2024 | 17.08 | 17.34 | 16.61 | 17.34 | 496,895 | +0.07(+0.41%) |
Apr 04, 2024 | 17.80 | 18.06 | 17.21 | 17.27 | 580,123 | -0.42(-2.37%) |
Apr 03, 2024 | 17.62 | 17.84 | 17.00 | 17.69 | 564,784 | -0.03(-0.17%) |
Apr 02, 2024 | 18.03 | 18.27 | 17.57 | 17.72 | 891,425 | -0.76(-4.11%) |
Apr 01, 2024 | 18.78 | 18.85 | 18.22 | 18.48 | 514,782 | -0.40(-2.12%) |
Mar 28, 2024 | 18.30 | 19.11 | 18.18 | 18.88 | 744,391 | +0.67(+3.68%) |
Mar 27, 2024 | 16.90 | 18.54 | 16.64 | 18.21 | 1,005,729 | +1.56(+9.37%) |
Mar 26, 2024 | 16.66 | 16.75 | 16.31 | 16.65 | 917,496 | +0.18(+1.09%) |
Mar 25, 2024 | 16.47 | 16.69 | 16.10 | 16.47 | 578,538 | +0.04(+0.24%) |
Mar 22, 2024 | 17.15 | 17.22 | 16.37 | 16.43 | 574,806 | -0.81(-4.70%) |
Mar 21, 2024 | 17.48 | 18.08 | 17.22 | 17.24 | 620,278 | -0.25(-1.43%) |
Mar 20, 2024 | 17.19 | 17.67 | 17.01 | 17.49 | 485,700 | +0.19(+1.10%) |
Mar 19, 2024 | 17.16 | 17.66 | 17.03 | 17.30 | 568,487 | +0.08(+0.46%) |
Mar 18, 2024 | 18.92 | 18.98 | 17.16 | 17.22 | 1,002,690 | -1.76(-9.27%) |
Mar 15, 2024 | 18.20 | 19.18 | 18.09 | 18.98 | 1,640,378 | +0.66(+3.60%) |
Mar 14, 2024 | 18.77 | 18.93 | 18.03 | 18.32 | 762,965 | -0.73(-3.83%) |
Mar 13, 2024 | 18.57 | 19.13 | 18.57 | 19.05 | 747,493 | +0.41(+2.20%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.27 | 18.64 | 828,467 | -0.37(-1.95%) |
Mar 11, 2024 | 18.05 | 19.35 | 18.05 | 19.01 | 1,283,578 | +1.02(+5.67%) |
Mar 08, 2024 | 18.19 | 18.50 | 17.76 | 17.99 | 486,418 | +0.07(+0.39%) |
Mar 07, 2024 | 19.43 | 19.69 | 17.86 | 17.92 | 596,068 | -1.44(-7.44%) |
Mar 06, 2024 | 19.00 | 19.43 | 18.64 | 19.36 | 695,937 | +0.58(+3.09%) |
Mar 05, 2024 | 18.81 | 19.13 | 18.51 | 18.78 | 516,396 | -0.23(-1.21%) |
Mar 04, 2024 | 19.36 | 19.36 | 18.50 | 19.01 | 538,581 | -0.09(-0.47%) |