Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.98 | 15.13 | 13.89 | 14.79 | 59,577 | -0.02(-0.14%) |
May 30, 2024 | 14.69 | 15.16 | 14.66 | 14.81 | 29,711 | -0.15(-1.00%) |
May 29, 2024 | 14.00 | 15.15 | 14.00 | 14.96 | 31,430 | +0.74(+5.20%) |
May 28, 2024 | 14.61 | 14.69 | 13.90 | 14.22 | 58,915 | -0.57(-3.85%) |
May 24, 2024 | 14.25 | 14.79 | 14.08 | 14.79 | 49,707 | +0.51(+3.57%) |
May 23, 2024 | 15.70 | 15.70 | 14.15 | 14.28 | 69,352 | -1.10(-7.15%) |
May 22, 2024 | 14.89 | 15.66 | 14.70 | 15.38 | 48,358 | +0.30(+1.99%) |
May 21, 2024 | 14.95 | 15.37 | 14.57 | 15.08 | 66,136 | +0.30(+2.03%) |
May 20, 2024 | 14.42 | 14.95 | 14.16 | 14.78 | 57,147 | +0.47(+3.28%) |
May 17, 2024 | 14.80 | 15.09 | 14.14 | 14.31 | 58,972 | -0.56(-3.76%) |
May 16, 2024 | 14.16 | 15.09 | 13.76 | 14.87 | 76,849 | +0.60(+4.20%) |
May 15, 2024 | 13.89 | 14.47 | 13.42 | 14.27 | 91,424 | +0.66(+4.84%) |
May 14, 2024 | 13.47 | 13.85 | 13.23 | 13.61 | 64,157 | +0.16(+1.19%) |
May 13, 2024 | 13.63 | 14.24 | 13.18 | 13.45 | 63,841 | -0.11(-0.81%) |
May 10, 2024 | 13.40 | 13.67 | 13.00 | 13.56 | 71,005 | +0.51(+3.90%) |
May 09, 2024 | 13.03 | 13.38 | 12.63 | 13.05 | 60,765 | -0.30(-2.24%) |
May 08, 2024 | 11.79 | 13.76 | 11.09 | 13.35 | 172,412 | +1.05(+8.52%) |
May 07, 2024 | 13.34 | 13.34 | 12.12 | 12.31 | 230,941 | -0.92(-6.94%) |
May 06, 2024 | 12.97 | 13.53 | 12.68 | 13.22 | 66,171 | +0.34(+2.63%) |
May 03, 2024 | 12.20 | 13.40 | 12.19 | 12.88 | 127,128 | +0.71(+5.82%) |
May 02, 2024 | 12.62 | 12.62 | 11.81 | 12.18 | 161,235 | -0.19(-1.53%) |
May 01, 2024 | 12.92 | 13.39 | 12.23 | 12.37 | 186,985 | -0.68(-5.20%) |
Apr 30, 2024 | 13.67 | 14.09 | 12.90 | 13.04 | 69,285 | -0.79(-5.70%) |
Apr 29, 2024 | 13.67 | 14.51 | 13.63 | 13.83 | 89,243 | +0.33(+2.44%) |
Apr 26, 2024 | 13.39 | 14.04 | 13.15 | 13.50 | 137,193 | -0.05(-0.37%) |
Apr 25, 2024 | 13.51 | 13.95 | 12.97 | 13.55 | 69,333 | -0.40(-2.86%) |
Apr 24, 2024 | 14.09 | 14.45 | 13.19 | 13.95 | 84,226 | -0.35(-2.44%) |
Apr 23, 2024 | 13.76 | 14.49 | 13.73 | 14.30 | 64,586 | +0.46(+3.32%) |
Apr 22, 2024 | 14.50 | 14.97 | 13.76 | 13.84 | 104,357 | -0.38(-2.67%) |
Apr 19, 2024 | 14.17 | 15.18 | 13.92 | 14.22 | 140,444 | +0.01(+0.07%) |
Apr 18, 2024 | 16.16 | 16.37 | 14.08 | 14.21 | 108,162 | -2.10(-12.85%) |
Apr 17, 2024 | 17.07 | 17.48 | 15.98 | 16.31 | 54,771 | -0.76(-4.44%) |
Apr 16, 2024 | 16.20 | 17.57 | 16.07 | 17.07 | 77,693 | +0.89(+5.49%) |
Apr 15, 2024 | 17.30 | 17.74 | 15.98 | 16.18 | 101,325 | -1.12(-6.46%) |
Apr 12, 2024 | 19.45 | 19.47 | 17.09 | 17.30 | 75,050 | -2.24(-11.45%) |
Apr 11, 2024 | 18.63 | 19.95 | 17.96 | 19.53 | 112,852 | +1.18(+6.42%) |
Apr 10, 2024 | 18.40 | 19.61 | 17.84 | 18.35 | 114,036 | -1.01(-5.21%) |
Apr 09, 2024 | 18.51 | 20.65 | 18.36 | 19.36 | 276,410 | +0.58(+3.08%) |
Apr 08, 2024 | 18.68 | 19.75 | 18.36 | 18.78 | 119,220 | -0.04(-0.21%) |
Apr 05, 2024 | 18.35 | 19.30 | 17.96 | 18.82 | 53,891 | +0.58(+3.17%) |
Apr 04, 2024 | 18.92 | 19.99 | 18.09 | 18.24 | 66,398 | -0.81(-4.24%) |
Apr 03, 2024 | 17.35 | 19.79 | 16.99 | 19.05 | 96,380 | +1.32(+7.43%) |
Apr 02, 2024 | 17.95 | 18.32 | 16.85 | 17.74 | 81,895 | -0.16(-0.89%) |
Apr 01, 2024 | 19.00 | 19.15 | 17.27 | 17.90 | 71,409 | -0.53(-2.87%) |
Mar 28, 2024 | 18.96 | 19.18 | 17.77 | 18.42 | 110,404 | -0.31(-1.65%) |
Mar 27, 2024 | 19.44 | 20.32 | 18.27 | 18.73 | 90,507 | -0.35(-1.83%) |
Mar 26, 2024 | 21.12 | 21.12 | 19.08 | 19.08 | 84,349 | -1.88(-8.95%) |
Mar 25, 2024 | 20.21 | 22.37 | 19.28 | 20.96 | 95,684 | +0.26(+1.25%) |
Mar 22, 2024 | 20.80 | 21.25 | 19.95 | 20.70 | 60,933 | -0.47(-2.22%) |
Mar 21, 2024 | 21.46 | 24.39 | 20.15 | 21.17 | 214,328 | -21.97(-50.93%) |
Mar 20, 2024 | 40.92 | 43.40 | 39.35 | 43.14 | 85,376 | +2.17(+5.29%) |
Mar 19, 2024 | 42.92 | 46.29 | 40.26 | 40.97 | 87,778 | -2.35(-5.41%) |
Mar 18, 2024 | 41.08 | 47.88 | 41.08 | 43.32 | 130,087 | +2.24(+5.44%) |
Mar 15, 2024 | 38.44 | 42.43 | 37.93 | 41.08 | 75,927 | +1.22(+3.05%) |
Mar 14, 2024 | 40.92 | 42.70 | 39.61 | 39.86 | 106,197 | -1.36(-3.29%) |
Mar 13, 2024 | 40.69 | 42.76 | 39.52 | 41.22 | 105,700 | +1.01(+2.51%) |
Mar 12, 2024 | 36.56 | 41.32 | 36.51 | 40.21 | 70,431 | +3.29(+8.92%) |
Mar 11, 2024 | 34.66 | 38.30 | 34.24 | 36.92 | 65,313 | +1.23(+3.44%) |
Mar 08, 2024 | 39.67 | 41.47 | 35.69 | 35.69 | 71,370 | -4.69(-11.62%) |
Mar 07, 2024 | 39.38 | 42.21 | 37.94 | 40.38 | 95,022 | +0.76(+1.91%) |
Mar 06, 2024 | 47.91 | 47.91 | 39.58 | 39.62 | 97,448 | -7.21(-15.39%) |
Mar 05, 2024 | 46.83 | 50.66 | 45.05 | 46.83 | 110,496 | +0.21(+0.45%) |
Mar 04, 2024 | 56.62 | 58.33 | 45.92 | 46.62 | 138,592 | -9.17(-16.44%) |