Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 15.22 | 15.72 | 15.15 | 15.64 | 1,436,051 | +0.42(+2.76%) |
May 20, 2024 | 15.50 | 15.63 | 15.20 | 15.22 | 1,258,639 | -0.32(-2.06%) |
May 17, 2024 | 15.75 | 15.87 | 15.42 | 15.54 | 1,792,775 | -0.36(-2.26%) |
May 16, 2024 | 15.81 | 16.05 | 15.81 | 15.90 | 2,204,564 | +0.14(+0.88%) |
May 15, 2024 | 16.67 | 16.71 | 15.61 | 15.76 | 3,257,538 | -0.56(-3.45%) |
May 14, 2024 | 15.58 | 16.35 | 15.48 | 16.33 | 2,811,285 | +0.98(+6.38%) |
May 13, 2024 | 15.29 | 15.52 | 15.12 | 15.35 | 1,431,605 | +0.23(+1.50%) |
May 10, 2024 | 15.57 | 15.57 | 15.05 | 15.12 | 1,525,617 | -0.21(-1.36%) |
May 09, 2024 | 15.80 | 15.97 | 15.22 | 15.33 | 3,495,130 | -0.35(-2.21%) |
May 08, 2024 | 14.95 | 15.68 | 14.90 | 15.67 | 4,346,151 | +0.58(+3.87%) |
May 07, 2024 | 14.63 | 15.25 | 14.54 | 15.09 | 3,806,204 | +0.56(+3.88%) |
May 06, 2024 | 14.35 | 14.57 | 14.06 | 14.52 | 2,427,554 | +0.39(+2.73%) |
May 03, 2024 | 14.05 | 14.16 | 13.71 | 14.14 | 2,299,760 | +0.48(+3.55%) |
May 02, 2024 | 13.57 | 13.70 | 13.34 | 13.65 | 2,407,476 | +0.34(+2.53%) |
May 01, 2024 | 13.12 | 13.63 | 12.85 | 13.32 | 4,998,754 | -0.30(-2.18%) |
Apr 30, 2024 | 15.14 | 15.27 | 13.53 | 13.61 | 7,467,063 | -2.23(-14.05%) |
Apr 29, 2024 | 15.70 | 15.89 | 15.53 | 15.84 | 1,391,865 | +0.34(+2.17%) |
Apr 26, 2024 | 15.24 | 15.60 | 15.21 | 15.50 | 1,123,284 | +0.29(+1.89%) |
Apr 25, 2024 | 15.12 | 15.35 | 15.00 | 15.22 | 1,252,182 | -0.26(-1.66%) |
Apr 24, 2024 | 15.86 | 15.94 | 15.40 | 15.47 | 1,521,699 | -0.49(-3.10%) |
Apr 23, 2024 | 15.53 | 16.22 | 15.50 | 15.97 | 1,383,605 | +0.45(+2.87%) |
Apr 22, 2024 | 15.31 | 15.60 | 15.11 | 15.52 | 1,055,142 | +0.40(+2.62%) |
Apr 19, 2024 | 15.00 | 15.32 | 14.96 | 15.13 | 1,307,517 | +0.12(+0.79%) |
Apr 18, 2024 | 15.31 | 15.44 | 14.96 | 15.01 | 1,698,031 | -0.20(-1.30%) |
Apr 17, 2024 | 15.74 | 15.85 | 15.21 | 15.21 | 1,625,514 | -0.42(-2.66%) |
Apr 16, 2024 | 15.62 | 15.81 | 15.41 | 15.62 | 1,758,589 | -0.17(-1.07%) |
Apr 15, 2024 | 15.96 | 16.12 | 15.67 | 15.79 | 2,135,965 | -0.12(-0.75%) |
Apr 12, 2024 | 15.99 | 16.10 | 15.67 | 15.91 | 1,663,758 | -0.14(-0.86%) |
Apr 11, 2024 | 15.67 | 16.12 | 15.49 | 16.05 | 1,965,370 | +0.45(+2.85%) |
Apr 10, 2024 | 15.58 | 15.77 | 15.29 | 15.60 | 1,822,983 | -0.61(-3.78%) |
Apr 09, 2024 | 16.10 | 16.22 | 15.89 | 16.22 | 1,422,333 | +0.15(+0.92%) |
Apr 08, 2024 | 15.95 | 16.25 | 15.95 | 16.07 | 1,168,175 | +0.13(+0.81%) |
Apr 05, 2024 | 15.71 | 16.04 | 15.67 | 15.94 | 1,186,610 | +0.19(+1.19%) |
Apr 04, 2024 | 16.29 | 16.43 | 15.68 | 15.75 | 978,551 | -0.26(-1.61%) |
Apr 03, 2024 | 15.95 | 16.24 | 15.83 | 16.01 | 1,404,133 | -0.04(-0.25%) |
Apr 02, 2024 | 16.23 | 16.28 | 15.86 | 16.05 | 2,179,697 | -0.56(-3.40%) |