Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.59 | 15.72 | 15.21 | 15.54 | 68,990 | -0.09(-0.58%) |
May 23, 2024 | 15.82 | 15.88 | 15.32 | 15.63 | 89,569 | -0.27(-1.70%) |
May 22, 2024 | 15.90 | 16.36 | 15.81 | 15.90 | 57,110 | -0.21(-1.30%) |
May 21, 2024 | 17.50 | 17.57 | 16.11 | 16.11 | 61,196 | -1.66(-9.34%) |
May 20, 2024 | 18.00 | 18.73 | 17.56 | 17.77 | 62,573 | -0.73(-3.95%) |
May 17, 2024 | 18.43 | 18.50 | 18.11 | 18.50 | 26,345 | +0.13(+0.71%) |
May 16, 2024 | 18.75 | 18.75 | 18.36 | 18.37 | 36,143 | -0.33(-1.76%) |
May 15, 2024 | 18.99 | 19.00 | 18.40 | 18.70 | 39,476 | -0.29(-1.53%) |
May 14, 2024 | 18.99 | 19.56 | 18.52 | 18.99 | 84,532 | +0.24(+1.28%) |
May 13, 2024 | 17.69 | 18.84 | 17.58 | 18.75 | 68,031 | +1.01(+5.69%) |
May 10, 2024 | 18.04 | 18.20 | 17.40 | 17.74 | 50,532 | -0.11(-0.62%) |
May 09, 2024 | 17.17 | 17.96 | 17.17 | 17.85 | 39,037 | +0.50(+2.88%) |
May 08, 2024 | 16.79 | 17.57 | 16.79 | 17.35 | 44,389 | +0.29(+1.70%) |
May 07, 2024 | 17.61 | 17.79 | 16.55 | 17.06 | 64,016 | -0.62(-3.51%) |
May 06, 2024 | 17.30 | 17.68 | 17.13 | 17.68 | 34,894 | +0.62(+3.63%) |
May 03, 2024 | 17.37 | 17.54 | 16.92 | 17.06 | 41,855 | +0.32(+1.91%) |
May 02, 2024 | 17.43 | 17.59 | 16.73 | 16.74 | 67,347 | -0.37(-2.16%) |
May 01, 2024 | 17.01 | 17.24 | 16.43 | 17.11 | 74,786 | +0.06(+0.35%) |
Apr 30, 2024 | 17.08 | 17.46 | 16.81 | 17.05 | 57,455 | +0.11(+0.65%) |
Apr 29, 2024 | 16.25 | 17.04 | 15.97 | 16.94 | 45,779 | +1.10(+6.94%) |
Apr 26, 2024 | 15.62 | 16.03 | 15.50 | 15.84 | 35,077 | +0.30(+1.93%) |
Apr 25, 2024 | 15.41 | 15.64 | 14.91 | 15.54 | 35,886 | +0.28(+1.83%) |
Apr 24, 2024 | 16.03 | 16.21 | 15.09 | 15.26 | 43,332 | -0.73(-4.57%) |
Apr 23, 2024 | 16.04 | 16.73 | 15.64 | 15.99 | 121,422 | -0.01(-0.06%) |
Apr 22, 2024 | 15.21 | 16.16 | 14.74 | 16.00 | 116,797 | +1.10(+7.38%) |
Apr 19, 2024 | 15.63 | 15.95 | 14.36 | 14.90 | 87,225 | -0.82(-5.22%) |
Apr 18, 2024 | 15.65 | 16.22 | 15.08 | 15.72 | 103,441 | +0.11(+0.70%) |
Apr 17, 2024 | 16.23 | 16.23 | 15.53 | 15.61 | 42,468 | -0.65(-4.00%) |
Apr 16, 2024 | 16.52 | 17.02 | 16.20 | 16.26 | 68,639 | -0.58(-3.44%) |
Apr 15, 2024 | 17.29 | 17.92 | 16.45 | 16.84 | 107,286 | -0.84(-4.75%) |
Apr 12, 2024 | 18.12 | 18.53 | 17.33 | 17.68 | 62,531 | -0.57(-3.12%) |
Apr 11, 2024 | 18.56 | 18.64 | 17.64 | 18.25 | 63,432 | -0.28(-1.51%) |
Apr 10, 2024 | 20.27 | 20.44 | 18.26 | 18.53 | 59,361 | -2.12(-10.27%) |
Apr 09, 2024 | 20.11 | 21.16 | 20.11 | 20.65 | 261,476 | +0.54(+2.69%) |
Apr 08, 2024 | 19.85 | 21.23 | 19.79 | 20.11 | 84,153 | +0.25(+1.26%) |
Apr 05, 2024 | 19.73 | 20.09 | 19.45 | 19.86 | 48,264 | +0.06(+0.30%) |
Apr 04, 2024 | 19.80 | 20.79 | 19.56 | 19.80 | 51,645 | -0.04(-0.20%) |
Apr 03, 2024 | 20.24 | 20.73 | 19.23 | 19.84 | 91,199 | -0.52(-2.55%) |
Apr 02, 2024 | 19.89 | 21.23 | 19.58 | 20.36 | 148,156 | -0.01(-0.05%) |
Apr 01, 2024 | 21.99 | 22.46 | 19.00 | 20.37 | 106,765 | -2.09(-9.31%) |
Mar 28, 2024 | 21.77 | 22.99 | 21.66 | 22.46 | 220,074 | +0.69(+3.17%) |
Mar 27, 2024 | 22.58 | 22.91 | 20.93 | 21.77 | 163,149 | -1.05(-4.60%) |
Mar 26, 2024 | 21.50 | 23.18 | 20.92 | 22.82 | 166,679 | +1.37(+6.39%) |
Mar 25, 2024 | 20.40 | 21.95 | 20.08 | 21.45 | 75,544 | +1.07(+5.25%) |
Mar 22, 2024 | 18.33 | 20.86 | 18.12 | 20.38 | 65,398 | +1.70(+9.10%) |
Mar 21, 2024 | 21.00 | 21.00 | 18.10 | 18.68 | 71,935 | -1.85(-9.01%) |
Mar 20, 2024 | 19.66 | 20.80 | 19.26 | 20.53 | 37,192 | +0.67(+3.37%) |
Mar 19, 2024 | 20.97 | 21.60 | 19.41 | 19.86 | 48,326 | -1.45(-6.80%) |
Mar 18, 2024 | 21.18 | 21.34 | 20.27 | 21.31 | 75,351 | +1.04(+5.13%) |
Mar 15, 2024 | 19.02 | 21.16 | 18.76 | 20.27 | 137,905 | +1.28(+6.74%) |
Mar 14, 2024 | 19.02 | 19.39 | 18.57 | 18.99 | 26,054 | +0.08(+0.42%) |
Mar 13, 2024 | 18.60 | 19.00 | 18.60 | 18.91 | 12,253 | +0.67(+3.67%) |
Mar 12, 2024 | 18.50 | 18.61 | 17.77 | 18.24 | 22,971 | +0.15(+0.83%) |
Mar 11, 2024 | 19.98 | 19.99 | 17.54 | 18.09 | 58,476 | -1.66(-8.41%) |
Mar 08, 2024 | 18.58 | 20.38 | 18.31 | 19.75 | 82,756 | +1.25(+6.76%) |
Mar 07, 2024 | 18.51 | 18.72 | 18.21 | 18.50 | 23,374 | +0.03(+0.16%) |
Mar 06, 2024 | 18.08 | 18.56 | 18.00 | 18.47 | 32,376 | +0.35(+1.93%) |
Mar 05, 2024 | 18.15 | 18.40 | 17.78 | 18.12 | 22,242 | -0.03(-0.17%) |
Mar 04, 2024 | 17.82 | 18.52 | 17.55 | 18.15 | 69,310 | +0.16(+0.89%) |