Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.75 | 15.83 | 15.19 | 15.20 | 1,612,843 | -0.34(-2.19%) |
May 23, 2024 | 15.79 | 15.90 | 15.20 | 15.54 | 2,585,520 | -0.28(-1.77%) |
May 22, 2024 | 15.20 | 16.00 | 15.17 | 15.82 | 2,213,649 | +0.55(+3.60%) |
May 21, 2024 | 15.01 | 15.28 | 14.85 | 15.27 | 1,708,279 | +0.17(+1.13%) |
May 20, 2024 | 14.80 | 15.17 | 14.69 | 15.10 | 1,705,932 | +0.31(+2.10%) |
May 17, 2024 | 14.81 | 14.90 | 14.65 | 14.79 | 1,542,312 | -0.06(-0.40%) |
May 16, 2024 | 15.09 | 15.16 | 14.78 | 14.85 | 1,550,836 | -0.27(-1.79%) |
May 15, 2024 | 15.05 | 15.36 | 14.98 | 15.12 | 2,331,388 | +0.26(+1.75%) |
May 14, 2024 | 15.35 | 15.40 | 14.72 | 14.86 | 2,931,592 | -0.32(-2.11%) |
May 13, 2024 | 15.45 | 15.56 | 15.13 | 15.18 | 1,449,800 | -0.07(-0.46%) |
May 10, 2024 | 15.30 | 15.53 | 15.11 | 15.25 | 2,310,110 | +0.04(+0.26%) |
May 09, 2024 | 17.50 | 17.50 | 15.17 | 15.21 | 5,281,206 | -1.92(-11.21%) |
May 08, 2024 | 17.12 | 17.33 | 16.95 | 17.13 | 2,140,857 | -0.12(-0.70%) |
May 07, 2024 | 17.04 | 17.31 | 16.76 | 17.25 | 1,919,135 | +0.25(+1.47%) |
May 06, 2024 | 17.15 | 17.42 | 16.91 | 17.00 | 1,368,858 | -0.05(-0.29%) |
May 03, 2024 | 17.44 | 17.58 | 17.03 | 17.05 | 1,160,279 | -0.03(-0.18%) |
May 02, 2024 | 16.94 | 17.38 | 16.81 | 17.08 | 1,611,684 | +0.04(+0.23%) |
May 01, 2024 | 16.84 | 17.57 | 16.84 | 17.04 | 1,627,841 | +0.33(+1.97%) |
Apr 30, 2024 | 16.77 | 17.17 | 16.50 | 16.71 | 1,307,642 | -0.39(-2.28%) |
Apr 29, 2024 | 16.90 | 17.57 | 16.86 | 17.10 | 1,887,790 | +0.39(+2.33%) |
Apr 26, 2024 | 16.45 | 16.74 | 16.27 | 16.71 | 1,168,199 | +0.40(+2.45%) |
Apr 25, 2024 | 16.50 | 16.51 | 16.16 | 16.31 | 1,660,622 | -0.28(-1.69%) |
Apr 24, 2024 | 16.81 | 16.86 | 16.55 | 16.59 | 1,296,887 | -0.15(-0.90%) |
Apr 23, 2024 | 17.09 | 17.24 | 16.61 | 16.74 | 1,476,024 | -0.25(-1.47%) |
Apr 22, 2024 | 17.05 | 17.34 | 16.94 | 16.99 | 1,156,988 | +0.17(+1.01%) |
Apr 19, 2024 | 16.98 | 17.30 | 16.62 | 16.82 | 3,628,011 | -0.25(-1.46%) |
Apr 18, 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 988,365 | -0.12(-0.70%) |
Apr 17, 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 1,027,814 | +0.11(+0.64%) |
Apr 16, 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 978,274 | +0.19(+1.12%) |
Apr 15, 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 1,112,106 | -0.25(-1.46%) |
Apr 12, 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 1,296,092 | -0.27(-1.55%) |
Apr 11, 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 1,521,797 | -0.32(-1.80%) |
Apr 10, 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 1,147,291 | -0.42(-2.31%) |
Apr 09, 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 1,371,820 | +0.35(+1.97%) |
Apr 08, 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 1,725,481 | -0.21(-1.17%) |
Apr 05, 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 1,522,875 | -0.04(-0.22%) |
Apr 04, 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 1,167,947 | -0.37(-2.01%) |
Apr 03, 2024 | 18.00 | 18.46 | 18.00 | 18.42 | 1,334,395 | +0.31(+1.71%) |
Apr 02, 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 1,276,398 | -0.15(-0.82%) |