Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.13 | 17.29 | 15.06 | 15.30 | 260,962 | -1.93(-11.20%) |
May 21, 2024 | 17.01 | 17.74 | 16.58 | 17.23 | 197,871 | +0.33(+1.95%) |
May 20, 2024 | 18.02 | 18.07 | 16.56 | 16.90 | 419,395 | -1.53(-8.30%) |
May 17, 2024 | 19.19 | 20.24 | 18.09 | 18.43 | 274,335 | -0.78(-4.06%) |
May 16, 2024 | 23.00 | 23.00 | 19.16 | 19.21 | 408,047 | -3.85(-16.70%) |
May 15, 2024 | 24.81 | 24.86 | 22.36 | 23.06 | 409,751 | -1.41(-5.76%) |
May 14, 2024 | 25.40 | 26.18 | 22.01 | 24.47 | 330,561 | -2.30(-8.59%) |
May 13, 2024 | 27.00 | 28.10 | 25.45 | 26.77 | 200,159 | -0.13(-0.48%) |
May 10, 2024 | 27.90 | 28.61 | 26.18 | 26.90 | 215,707 | -0.41(-1.50%) |
May 09, 2024 | 25.75 | 28.38 | 25.74 | 27.31 | 257,033 | +1.71(+6.68%) |
May 08, 2024 | 26.01 | 26.52 | 25.00 | 25.60 | 161,381 | -0.15(-0.58%) |
May 07, 2024 | 24.63 | 26.12 | 23.86 | 25.75 | 191,831 | +1.12(+4.55%) |
May 06, 2024 | 25.44 | 27.45 | 24.32 | 24.63 | 345,447 | +0.28(+1.15%) |
May 03, 2024 | 24.48 | 25.32 | 23.74 | 24.35 | 197,378 | +0.35(+1.46%) |
May 02, 2024 | 21.41 | 24.13 | 21.11 | 24.00 | 273,671 | +3.22(+15.50%) |
May 01, 2024 | 20.39 | 21.15 | 19.82 | 20.78 | 95,316 | +0.33(+1.61%) |
Apr 30, 2024 | 19.62 | 21.33 | 19.58 | 20.45 | 184,877 | +0.44(+2.20%) |
Apr 29, 2024 | 25.00 | 25.01 | 19.86 | 20.01 | 647,326 | -4.86(-19.54%) |
Apr 26, 2024 | 21.77 | 24.95 | 21.60 | 24.87 | 364,090 | +3.38(+15.73%) |
Apr 25, 2024 | 21.22 | 21.72 | 20.21 | 21.49 | 80,223 | +0.06(+0.28%) |
Apr 24, 2024 | 20.78 | 22.68 | 20.61 | 21.43 | 165,526 | +0.96(+4.69%) |
Apr 23, 2024 | 19.91 | 20.64 | 19.91 | 20.47 | 129,526 | +0.57(+2.86%) |
Apr 22, 2024 | 19.79 | 20.41 | 19.02 | 19.90 | 94,321 | +0.50(+2.58%) |
Apr 19, 2024 | 19.02 | 19.68 | 19.02 | 19.40 | 77,679 | +0.28(+1.46%) |
Apr 18, 2024 | 19.67 | 19.73 | 18.51 | 19.12 | 170,628 | -0.87(-4.35%) |
Apr 17, 2024 | 20.99 | 20.99 | 19.79 | 19.99 | 129,004 | -0.45(-2.20%) |
Apr 16, 2024 | 20.05 | 20.56 | 19.55 | 20.44 | 80,931 | +0.22(+1.09%) |
Apr 15, 2024 | 20.75 | 20.96 | 19.91 | 20.22 | 101,050 | -0.46(-2.22%) |
Apr 12, 2024 | 21.02 | 21.98 | 20.50 | 20.68 | 105,472 | -0.34(-1.62%) |
Apr 11, 2024 | 21.22 | 22.14 | 20.70 | 21.02 | 115,224 | -0.20(-0.94%) |
Apr 10, 2024 | 21.39 | 21.76 | 20.32 | 21.22 | 184,926 | -0.17(-0.79%) |
Apr 09, 2024 | 20.17 | 23.31 | 19.82 | 21.39 | 589,655 | +1.24(+6.15%) |
Apr 08, 2024 | 20.40 | 20.76 | 19.30 | 20.15 | 172,953 | -0.22(-1.08%) |
Apr 05, 2024 | 19.14 | 20.55 | 19.11 | 20.37 | 220,542 | +1.93(+10.47%) |
Apr 04, 2024 | 19.01 | 19.35 | 18.41 | 18.44 | 79,064 | -0.54(-2.85%) |
Apr 03, 2024 | 18.47 | 19.50 | 18.27 | 18.98 | 108,600 | +0.43(+2.32%) |
Apr 02, 2024 | 18.49 | 18.67 | 17.36 | 18.55 | 135,798 | -0.35(-1.85%) |