Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.43 | 18.77 | 18.29 | 18.39 | 7,382 | -0.25(-1.34%) |
May 30, 2024 | 18.60 | 18.65 | 18.57 | 18.64 | 10,266 | +0.29(+1.58%) |
May 29, 2024 | 18.33 | 18.35 | 18.15 | 18.35 | 16,057 | -0.49(-2.60%) |
May 28, 2024 | 18.30 | 18.85 | 18.30 | 18.84 | 62,086 | +0.46(+2.50%) |
May 24, 2024 | 18.34 | 18.44 | 18.20 | 18.38 | 15,882 | -0.27(-1.45%) |
May 23, 2024 | 18.82 | 18.93 | 18.61 | 18.65 | 15,201 | -0.28(-1.48%) |
May 22, 2024 | 18.90 | 19.02 | 18.86 | 18.93 | 84,000 | -0.68(-3.48%) |
May 21, 2024 | 19.41 | 19.71 | 19.31 | 19.61 | 13,333 | +0.25(+1.31%) |
May 20, 2024 | 19.89 | 19.89 | 19.36 | 19.36 | 4,046 | -0.23(-1.17%) |
May 17, 2024 | 19.36 | 19.61 | 19.32 | 19.59 | 41,417 | +0.77(+4.09%) |
May 16, 2024 | 18.51 | 18.91 | 18.48 | 18.82 | 27,885 | +0.16(+0.83%) |
May 15, 2024 | 18.34 | 18.66 | 18.34 | 18.66 | 19,864 | +0.20(+1.11%) |
May 14, 2024 | 18.52 | 18.63 | 18.10 | 18.46 | 20,177 | +0.46(+2.56%) |
May 13, 2024 | 17.73 | 18.00 | 17.73 | 18.00 | 5,085 | -0.12(-0.66%) |
May 10, 2024 | 18.36 | 18.63 | 18.12 | 18.12 | 34,584 | -0.14(-0.77%) |
May 09, 2024 | 18.44 | 18.90 | 18.11 | 18.26 | 5,275 | -0.33(-1.78%) |
May 08, 2024 | 18.57 | 18.59 | 18.57 | 18.59 | 2,643 | -0.31(-1.64%) |
May 07, 2024 | 18.95 | 19.03 | 18.83 | 18.90 | 19,473 | +0.36(+1.93%) |
May 06, 2024 | 18.41 | 18.59 | 18.35 | 18.54 | 22,309 | +0.38(+2.11%) |
May 03, 2024 | 18.05 | 18.32 | 18.05 | 18.16 | 12,582 | +0.32(+1.79%) |
May 02, 2024 | 17.87 | 18.06 | 17.63 | 17.84 | 28,693 | +0.29(+1.65%) |
May 01, 2024 | 17.61 | 17.61 | 17.55 | 17.55 | 27,597 | -0.31(-1.74%) |
Apr 30, 2024 | 17.75 | 17.93 | 17.75 | 17.86 | 248,965 | -0.70(-3.77%) |
Apr 29, 2024 | 17.50 | 18.64 | 17.50 | 18.56 | 9,228 | +0.03(+0.16%) |
Apr 26, 2024 | 17.85 | 18.53 | 17.85 | 18.53 | 26,069 | +0.90(+5.10%) |
Apr 25, 2024 | 17.25 | 17.72 | 17.16 | 17.63 | 30,252 | -0.09(-0.51%) |
Apr 24, 2024 | 18.02 | 18.02 | 17.71 | 17.72 | 9,483 | -0.24(-1.33%) |
Apr 23, 2024 | 18.09 | 18.39 | 17.92 | 17.96 | 11,598 | -0.01(-0.04%) |
Apr 22, 2024 | 17.49 | 18.11 | 17.49 | 17.96 | 17,370 | -0.11(-0.60%) |
Apr 19, 2024 | 17.97 | 18.22 | 17.97 | 18.07 | 12,160 | +0.40(+2.28%) |
Apr 18, 2024 | 18.03 | 18.03 | 17.67 | 17.67 | 4,694 | +0.41(+2.37%) |
Apr 17, 2024 | 17.33 | 17.48 | 17.14 | 17.26 | 13,820 | +0.21(+1.21%) |
Apr 16, 2024 | 17.00 | 17.11 | 16.80 | 17.05 | 25,773 | -0.08(-0.48%) |
Apr 15, 2024 | 17.90 | 18.00 | 17.09 | 17.14 | 12,600 | -0.41(-2.35%) |
Apr 12, 2024 | 18.28 | 18.28 | 17.43 | 17.55 | 8,591 | +0.00(+0.00%) |
Apr 11, 2024 | 17.85 | 17.87 | 17.43 | 17.55 | 20,047 | -0.31(-1.75%) |
Apr 10, 2024 | 17.59 | 18.20 | 17.47 | 17.86 | 20,919 | -0.19(-1.04%) |
Apr 09, 2024 | 17.77 | 18.14 | 17.77 | 18.05 | 17,816 | +0.31(+1.75%) |
Apr 08, 2024 | 17.77 | 17.86 | 17.74 | 17.74 | 6,241 | -0.69(-3.74%) |
Apr 05, 2024 | 18.09 | 18.43 | 17.94 | 18.43 | 7,761 | +0.40(+2.22%) |
Apr 04, 2024 | 18.50 | 18.70 | 18.02 | 18.03 | 17,469 | -0.16(-0.88%) |
Apr 03, 2024 | 17.87 | 18.19 | 17.73 | 18.19 | 8,042 | +0.44(+2.49%) |
Apr 02, 2024 | 17.68 | 17.75 | 17.58 | 17.75 | 12,092 | +0.05(+0.31%) |