Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.00 | 17.12 | 16.13 | 16.41 | 1,153,971 | -0.87(-5.03%) |
May 21, 2024 | 17.55 | 17.98 | 17.10 | 17.28 | 636,616 | -0.45(-2.54%) |
May 20, 2024 | 18.81 | 19.20 | 17.71 | 17.73 | 1,076,991 | -0.83(-4.47%) |
May 17, 2024 | 18.14 | 18.96 | 17.78 | 18.56 | 3,578,790 | +0.62(+3.48%) |
May 16, 2024 | 17.82 | 18.59 | 17.16 | 17.93 | 1,204,788 | +0.88(+5.19%) |
May 15, 2024 | 18.19 | 18.38 | 16.83 | 17.05 | 840,659 | -0.89(-4.96%) |
May 14, 2024 | 17.20 | 18.36 | 17.00 | 17.94 | 1,028,635 | +0.94(+5.53%) |
May 13, 2024 | 17.24 | 17.73 | 16.99 | 17.00 | 695,298 | -0.13(-0.76%) |
May 10, 2024 | 18.08 | 18.13 | 16.79 | 17.13 | 892,399 | -0.74(-4.14%) |
May 09, 2024 | 17.25 | 17.96 | 17.10 | 17.87 | 709,543 | +0.67(+3.90%) |
May 08, 2024 | 16.63 | 17.76 | 16.60 | 17.20 | 955,913 | +0.38(+2.26%) |
May 07, 2024 | 16.21 | 17.48 | 16.20 | 16.82 | 1,432,795 | +0.66(+4.08%) |
May 06, 2024 | 16.23 | 16.37 | 15.75 | 16.16 | 832,643 | +0.18(+1.13%) |
May 03, 2024 | 15.60 | 16.00 | 15.20 | 15.98 | 893,000 | +0.62(+4.04%) |
May 02, 2024 | 14.97 | 15.49 | 14.95 | 15.36 | 884,441 | +0.41(+2.74%) |
May 01, 2024 | 14.38 | 15.06 | 14.16 | 14.95 | 717,867 | +0.58(+4.04%) |
Apr 30, 2024 | 14.69 | 14.97 | 14.34 | 14.37 | 610,666 | -0.59(-3.94%) |
Apr 29, 2024 | 14.76 | 15.24 | 14.65 | 14.96 | 766,244 | +0.63(+4.40%) |
Apr 26, 2024 | 14.20 | 14.57 | 14.07 | 14.33 | 524,013 | +0.28(+1.99%) |
Apr 25, 2024 | 13.96 | 14.19 | 13.76 | 14.05 | 576,030 | -0.02(-0.14%) |
Apr 24, 2024 | 14.09 | 14.30 | 13.86 | 14.07 | 467,567 | +0.04(+0.29%) |
Apr 23, 2024 | 13.59 | 14.29 | 13.47 | 14.03 | 506,548 | +0.49(+3.62%) |
Apr 22, 2024 | 13.31 | 13.89 | 13.09 | 13.54 | 451,841 | +0.19(+1.42%) |
Apr 19, 2024 | 13.30 | 13.55 | 13.01 | 13.35 | 724,036 | -0.06(-0.45%) |
Apr 18, 2024 | 13.50 | 13.86 | 12.51 | 13.41 | 1,528,505 | -0.09(-0.67%) |
Apr 17, 2024 | 13.73 | 14.05 | 13.19 | 13.50 | 709,802 | -0.18(-1.32%) |
Apr 16, 2024 | 13.57 | 13.79 | 13.04 | 13.68 | 764,784 | -0.30(-2.15%) |
Apr 15, 2024 | 15.32 | 15.32 | 13.77 | 13.98 | 852,505 | -0.67(-4.57%) |
Apr 12, 2024 | 15.60 | 15.91 | 14.42 | 14.65 | 1,005,493 | -0.95(-6.09%) |
Apr 11, 2024 | 15.73 | 15.74 | 15.11 | 15.60 | 553,498 | +0.09(+0.58%) |
Apr 10, 2024 | 15.21 | 15.74 | 14.79 | 15.51 | 676,113 | +0.09(+0.58%) |
Apr 09, 2024 | 15.25 | 15.99 | 14.93 | 15.42 | 1,004,807 | +0.28(+1.85%) |
Apr 08, 2024 | 14.77 | 15.17 | 14.41 | 15.14 | 711,940 | +0.69(+4.78%) |
Apr 05, 2024 | 13.89 | 14.51 | 13.41 | 14.45 | 1,003,882 | +0.68(+4.94%) |
Apr 04, 2024 | 15.28 | 15.28 | 13.76 | 13.77 | 1,229,852 | -1.20(-8.02%) |
Apr 03, 2024 | 14.50 | 15.27 | 14.37 | 14.97 | 1,815,726 | +0.51(+3.53%) |
Apr 02, 2024 | 13.89 | 14.58 | 13.65 | 14.46 | 1,249,625 | +0.35(+2.48%) |