Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.94 | 16.30 | 14.94 | 15.57 | 169,338 | +0.47(+3.11%) |
May 15, 2024 | 13.62 | 15.30 | 13.62 | 15.10 | 570,595 | +1.97(+15.00%) |
May 14, 2024 | 13.88 | 14.21 | 13.08 | 13.13 | 197,754 | -0.51(-3.74%) |
May 13, 2024 | 14.17 | 14.34 | 13.51 | 13.64 | 35,751 | -0.20(-1.45%) |
May 10, 2024 | 13.95 | 14.56 | 13.41 | 13.84 | 222,727 | -0.15(-1.07%) |
May 09, 2024 | 13.50 | 14.45 | 13.21 | 13.99 | 353,475 | +0.51(+3.78%) |
May 08, 2024 | 13.79 | 13.87 | 13.48 | 13.48 | 36,738 | -0.41(-2.95%) |
May 07, 2024 | 13.85 | 14.05 | 13.73 | 13.89 | 62,367 | +0.09(+0.65%) |
May 06, 2024 | 13.63 | 14.02 | 13.55 | 13.80 | 40,158 | +0.19(+1.40%) |
May 03, 2024 | 14.31 | 14.41 | 13.59 | 13.61 | 62,071 | -0.41(-2.92%) |
May 02, 2024 | 13.80 | 14.41 | 13.77 | 14.02 | 278,132 | +0.46(+3.39%) |
May 01, 2024 | 13.28 | 14.17 | 13.20 | 13.56 | 108,171 | +0.36(+2.73%) |
Apr 30, 2024 | 13.04 | 13.73 | 13.04 | 13.20 | 91,033 | -0.08(-0.60%) |
Apr 29, 2024 | 12.82 | 13.36 | 12.82 | 13.28 | 63,158 | +0.49(+3.83%) |
Apr 26, 2024 | 12.58 | 13.20 | 11.99 | 12.79 | 369,590 | +0.77(+6.41%) |
Apr 25, 2024 | 12.40 | 12.40 | 11.79 | 12.02 | 52,392 | -0.56(-4.45%) |
Apr 24, 2024 | 12.69 | 12.84 | 12.47 | 12.58 | 49,066 | -0.23(-1.80%) |
Apr 23, 2024 | 12.99 | 13.16 | 12.70 | 12.81 | 162,714 | -0.17(-1.31%) |
Apr 22, 2024 | 12.43 | 13.40 | 12.21 | 12.98 | 88,390 | +0.68(+5.53%) |
Apr 19, 2024 | 11.79 | 12.50 | 11.73 | 12.30 | 276,760 | +0.44(+3.71%) |
Apr 18, 2024 | 12.49 | 12.55 | 11.80 | 11.86 | 1,140,697 | -0.67(-5.35%) |
Apr 17, 2024 | 13.02 | 13.51 | 12.38 | 12.53 | 78,008 | -0.48(-3.69%) |
Apr 16, 2024 | 13.79 | 13.79 | 12.99 | 13.01 | 52,535 | -0.90(-6.47%) |
Apr 15, 2024 | 15.08 | 15.15 | 13.87 | 13.91 | 72,488 | -1.12(-7.48%) |
Apr 12, 2024 | 14.98 | 15.07 | 14.45 | 15.04 | 113,083 | +0.12(+0.77%) |
Apr 11, 2024 | 14.08 | 15.07 | 14.08 | 14.92 | 109,146 | +0.85(+6.04%) |
Apr 10, 2024 | 14.00 | 14.47 | 13.38 | 14.07 | 175,372 | -0.44(-3.03%) |
Apr 09, 2024 | 14.51 | 14.62 | 14.19 | 14.51 | 114,714 | +0.19(+1.33%) |
Apr 08, 2024 | 14.50 | 14.86 | 14.22 | 14.32 | 43,077 | -0.20(-1.38%) |
Apr 05, 2024 | 14.29 | 14.88 | 14.27 | 14.52 | 142,965 | +0.02(+0.14%) |
Apr 04, 2024 | 14.91 | 15.32 | 14.46 | 14.50 | 232,200 | -0.32(-2.16%) |
Apr 03, 2024 | 15.49 | 15.55 | 14.66 | 14.82 | 85,560 | -0.83(-5.30%) |
Apr 02, 2024 | 15.90 | 16.14 | 15.60 | 15.65 | 68,112 | -0.28(-1.76%) |
Apr 01, 2024 | 16.55 | 16.66 | 15.71 | 15.93 | 71,652 | -0.70(-4.21%) |
Mar 28, 2024 | 15.59 | 17.23 | 15.56 | 16.63 | 217,270 | +1.01(+6.47%) |
Mar 27, 2024 | 16.01 | 16.28 | 15.53 | 15.62 | 67,966 | -0.22(-1.39%) |
Mar 26, 2024 | 16.60 | 17.29 | 15.83 | 15.84 | 78,197 | -0.58(-3.53%) |
Mar 25, 2024 | 16.75 | 17.26 | 15.94 | 16.42 | 75,766 | -0.33(-1.97%) |
Mar 22, 2024 | 16.00 | 16.87 | 15.58 | 16.75 | 97,012 | +0.88(+5.55%) |
Mar 21, 2024 | 16.02 | 16.16 | 15.48 | 15.87 | 144,808 | -0.24(-1.49%) |
Mar 20, 2024 | 17.36 | 17.36 | 15.99 | 16.11 | 101,598 | -1.32(-7.57%) |
Mar 19, 2024 | 17.31 | 17.86 | 17.05 | 17.43 | 140,923 | +0.08(+0.46%) |
Mar 18, 2024 | 18.00 | 18.00 | 17.30 | 17.35 | 64,573 | -0.65(-3.61%) |
Mar 15, 2024 | 17.72 | 18.18 | 17.01 | 18.00 | 244,709 | +0.30(+1.69%) |
Mar 14, 2024 | 17.97 | 18.23 | 17.24 | 17.70 | 88,028 | -0.30(-1.67%) |
Mar 13, 2024 | 17.97 | 18.41 | 17.90 | 18.00 | 121,341 | -0.05(-0.28%) |
Mar 12, 2024 | 18.11 | 18.20 | 17.77 | 18.05 | 62,387 | -0.07(-0.39%) |
Mar 11, 2024 | 18.34 | 18.39 | 17.99 | 18.12 | 104,705 | -0.30(-1.63%) |
Mar 08, 2024 | 19.02 | 19.03 | 18.36 | 18.42 | 83,034 | -0.22(-1.18%) |
Mar 07, 2024 | 19.07 | 19.16 | 17.87 | 18.64 | 139,956 | -0.27(-1.43%) |
Mar 06, 2024 | 19.51 | 19.73 | 18.56 | 18.91 | 62,510 | -0.40(-2.07%) |
Mar 05, 2024 | 19.64 | 20.00 | 19.23 | 19.31 | 72,839 | -0.44(-2.23%) |
Mar 04, 2024 | 19.05 | 20.22 | 18.80 | 19.75 | 222,451 | +0.75(+3.95%) |