Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.80 | 16.95 | 15.98 | 16.62 | 121,355 | -0.09(-0.54%) |
May 30, 2024 | 16.80 | 17.06 | 16.69 | 16.71 | 25,944 | +0.24(+1.46%) |
May 29, 2024 | 15.67 | 16.70 | 15.67 | 16.47 | 14,846 | +0.59(+3.72%) |
May 28, 2024 | 16.49 | 16.56 | 15.88 | 15.88 | 9,138 | -1.06(-6.26%) |
May 24, 2024 | 17.03 | 17.19 | 16.85 | 16.94 | 12,204 | +0.27(+1.62%) |
May 23, 2024 | 18.37 | 18.37 | 16.65 | 16.67 | 21,702 | -1.73(-9.40%) |
May 22, 2024 | 17.60 | 18.49 | 17.41 | 18.40 | 58,017 | +0.76(+4.31%) |
May 21, 2024 | 17.40 | 17.70 | 17.40 | 17.64 | 24,944 | +0.09(+0.51%) |
May 20, 2024 | 17.56 | 17.75 | 17.45 | 17.55 | 59,493 | +0.00(+0.00%) |
May 17, 2024 | 17.78 | 17.84 | 17.53 | 17.55 | 21,487 | -0.12(-0.68%) |
May 16, 2024 | 17.48 | 17.68 | 17.45 | 17.67 | 21,045 | +0.17(+0.97%) |
May 15, 2024 | 17.45 | 17.71 | 17.41 | 17.50 | 13,681 | +0.08(+0.46%) |
May 14, 2024 | 17.50 | 17.69 | 17.37 | 17.42 | 12,107 | +0.09(+0.52%) |
May 13, 2024 | 17.57 | 17.90 | 17.30 | 17.33 | 28,067 | -0.24(-1.37%) |
May 10, 2024 | 17.49 | 17.57 | 17.44 | 17.57 | 5,601 | -0.03(-0.17%) |
May 09, 2024 | 17.38 | 17.64 | 17.30 | 17.60 | 14,019 | +0.17(+0.98%) |
May 08, 2024 | 17.11 | 17.45 | 17.11 | 17.43 | 16,691 | +0.27(+1.57%) |
May 07, 2024 | 17.40 | 17.40 | 17.03 | 17.16 | 23,471 | -0.10(-0.58%) |
May 06, 2024 | 17.37 | 17.59 | 17.22 | 17.26 | 7,485 | +0.02(+0.12%) |
May 03, 2024 | 17.50 | 17.50 | 17.11 | 17.24 | 9,271 | +0.07(+0.41%) |
May 02, 2024 | 17.29 | 17.29 | 17.10 | 17.17 | 13,953 | +0.08(+0.47%) |
May 01, 2024 | 17.13 | 17.53 | 17.08 | 17.09 | 15,164 | -0.04(-0.23%) |
Apr 30, 2024 | 17.22 | 17.30 | 17.06 | 17.13 | 15,940 | -0.10(-0.58%) |
Apr 29, 2024 | 16.77 | 17.90 | 16.76 | 17.23 | 34,297 | +0.39(+2.32%) |
Apr 26, 2024 | 16.97 | 17.28 | 16.52 | 16.84 | 24,845 | -0.31(-1.81%) |
Apr 25, 2024 | 16.51 | 17.73 | 16.51 | 17.15 | 122,338 | +2.61(+17.95%) |
Apr 24, 2024 | 14.01 | 14.54 | 13.85 | 14.54 | 30,710 | +0.42(+2.97%) |
Apr 23, 2024 | 13.51 | 14.28 | 13.51 | 14.12 | 21,093 | +0.56(+4.13%) |
Apr 22, 2024 | 14.00 | 14.00 | 13.56 | 13.56 | 30,229 | -0.40(-2.87%) |
Apr 19, 2024 | 13.64 | 14.11 | 13.64 | 13.96 | 10,181 | -0.02(-0.14%) |
Apr 18, 2024 | 14.35 | 14.43 | 13.88 | 13.98 | 18,981 | -0.38(-2.65%) |
Apr 17, 2024 | 14.52 | 14.55 | 14.12 | 14.36 | 24,084 | -0.16(-1.10%) |
Apr 16, 2024 | 14.51 | 14.74 | 14.50 | 14.52 | 14,269 | -0.15(-1.02%) |
Apr 15, 2024 | 14.80 | 15.05 | 14.67 | 14.67 | 16,877 | -0.09(-0.61%) |
Apr 12, 2024 | 15.37 | 15.62 | 14.75 | 14.76 | 11,482 | -0.62(-4.03%) |
Apr 11, 2024 | 15.04 | 15.50 | 14.91 | 15.38 | 7,898 | +0.30(+1.99%) |
Apr 10, 2024 | 14.79 | 15.40 | 14.76 | 15.08 | 16,274 | -0.32(-2.08%) |
Apr 09, 2024 | 15.44 | 15.82 | 15.40 | 15.40 | 6,109 | -0.03(-0.19%) |
Apr 08, 2024 | 15.14 | 15.77 | 15.08 | 15.43 | 13,736 | +0.19(+1.25%) |
Apr 05, 2024 | 15.61 | 15.61 | 15.24 | 15.24 | 13,970 | -0.35(-2.25%) |
Apr 04, 2024 | 15.60 | 16.34 | 15.37 | 15.59 | 12,881 | -0.01(-0.06%) |
Apr 03, 2024 | 15.20 | 15.96 | 15.20 | 15.60 | 9,218 | +0.10(+0.65%) |
Apr 02, 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 10,979 | -0.27(-1.71%) |
Apr 01, 2024 | 15.94 | 16.00 | 15.43 | 15.77 | 12,750 | -0.44(-2.71%) |
Mar 28, 2024 | 16.04 | 16.59 | 15.85 | 16.21 | 10,881 | +0.03(+0.19%) |
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 11,307 | +0.14(+0.87%) |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 9,502 | +0.01(+0.06%) |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 5,896 | -0.14(-0.87%) |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 12,650 | -0.32(-1.94%) |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 21,125 | +0.13(+0.79%) |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 19,278 | +1.07(+7.00%) |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 9,427 | +0.24(+1.59%) |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 12,618 | -0.80(-5.05%) |
Mar 15, 2024 | 14.99 | 16.59 | 14.99 | 15.85 | 67,829 | +0.55(+3.59%) |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 59,785 | -0.95(-5.85%) |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 21,806 | +0.02(+0.12%) |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 19,258 | +0.24(+1.50%) |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 14,231 | -0.21(-1.30%) |
Mar 08, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 25,706 | -0.34(-2.06%) |
Mar 07, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 23,678 | -0.19(-1.14%) |
Mar 06, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16,768 | -0.28(-1.65%) |
Mar 05, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 18,992 | -0.17(-0.99%) |
Mar 04, 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 31,887 | -0.58(-3.27%) |