Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.37 | 18.82 | 18.14 | 18.73 | 126,452 | +0.45(+2.46%) |
May 30, 2024 | 18.33 | 18.78 | 18.21 | 18.28 | 159,962 | +0.14(+0.77%) |
May 29, 2024 | 18.74 | 19.04 | 18.14 | 18.14 | 148,883 | -0.96(-5.03%) |
May 28, 2024 | 18.81 | 19.16 | 18.65 | 19.10 | 78,214 | +0.44(+2.36%) |
May 24, 2024 | 19.04 | 19.04 | 18.49 | 18.66 | 82,007 | -0.29(-1.53%) |
May 23, 2024 | 19.05 | 19.14 | 18.69 | 18.95 | 138,568 | +0.06(+0.32%) |
May 22, 2024 | 18.99 | 19.26 | 18.83 | 18.89 | 78,314 | -0.19(-1.00%) |
May 21, 2024 | 18.99 | 19.17 | 18.76 | 19.08 | 68,876 | +0.03(+0.16%) |
May 20, 2024 | 19.17 | 19.38 | 19.03 | 19.05 | 92,864 | -0.07(-0.37%) |
May 17, 2024 | 19.69 | 19.79 | 19.01 | 19.12 | 91,468 | -0.45(-2.30%) |
May 16, 2024 | 19.19 | 19.61 | 19.10 | 19.57 | 89,414 | +0.36(+1.87%) |
May 15, 2024 | 19.06 | 19.31 | 18.81 | 19.21 | 74,377 | +0.45(+2.40%) |
May 14, 2024 | 19.14 | 19.14 | 18.67 | 18.76 | 96,274 | +0.00(+0.00%) |
May 13, 2024 | 19.18 | 19.30 | 18.67 | 18.76 | 115,289 | -0.19(-1.00%) |
May 10, 2024 | 19.59 | 19.59 | 18.71 | 18.95 | 112,045 | -0.62(-3.17%) |
May 09, 2024 | 18.73 | 19.59 | 18.43 | 19.57 | 144,539 | +0.77(+4.10%) |
May 08, 2024 | 18.58 | 19.02 | 18.47 | 18.80 | 118,848 | -0.03(-0.16%) |
May 07, 2024 | 18.37 | 18.84 | 18.23 | 18.83 | 147,172 | +0.59(+3.23%) |
May 06, 2024 | 18.25 | 18.33 | 17.80 | 18.24 | 216,657 | +0.08(+0.44%) |
May 03, 2024 | 18.94 | 18.96 | 18.02 | 18.16 | 164,266 | -0.19(-1.04%) |
May 02, 2024 | 19.34 | 19.41 | 18.34 | 18.35 | 191,159 | -0.54(-2.86%) |
May 01, 2024 | 18.87 | 19.42 | 18.80 | 18.89 | 70,135 | +0.14(+0.75%) |
Apr 30, 2024 | 18.78 | 18.89 | 18.48 | 18.75 | 148,799 | -0.29(-1.52%) |
Apr 29, 2024 | 19.08 | 19.20 | 18.91 | 19.04 | 94,326 | +0.12(+0.63%) |
Apr 26, 2024 | 18.53 | 19.13 | 18.35 | 18.92 | 128,432 | +0.47(+2.55%) |
Apr 25, 2024 | 18.32 | 18.61 | 18.30 | 18.45 | 143,113 | -0.17(-0.91%) |
Apr 24, 2024 | 18.99 | 19.12 | 18.45 | 18.62 | 96,658 | -0.38(-2.00%) |
Apr 23, 2024 | 18.61 | 19.29 | 18.61 | 19.00 | 123,552 | +0.44(+2.37%) |
Apr 22, 2024 | 18.77 | 18.77 | 18.52 | 18.56 | 112,554 | -0.15(-0.80%) |
Apr 19, 2024 | 18.20 | 18.78 | 18.17 | 18.71 | 172,293 | +0.39(+2.13%) |
Apr 18, 2024 | 18.43 | 18.65 | 18.29 | 18.32 | 156,411 | -0.08(-0.43%) |
Apr 17, 2024 | 19.06 | 19.09 | 18.40 | 18.40 | 167,215 | -0.42(-2.23%) |
Apr 16, 2024 | 19.24 | 19.24 | 18.82 | 18.82 | 102,448 | -0.53(-2.74%) |
Apr 15, 2024 | 19.62 | 19.82 | 19.22 | 19.35 | 167,750 | -0.29(-1.48%) |
Apr 12, 2024 | 19.84 | 20.08 | 19.43 | 19.64 | 151,931 | -0.34(-1.70%) |
Apr 11, 2024 | 20.11 | 20.21 | 19.80 | 19.98 | 101,916 | +0.05(+0.25%) |
Apr 10, 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 119,744 | -0.63(-3.06%) |
Apr 09, 2024 | 20.79 | 20.80 | 20.40 | 20.56 | 74,191 | -0.02(-0.10%) |
Apr 08, 2024 | 20.39 | 20.68 | 20.25 | 20.58 | 235,055 | +0.23(+1.13%) |
Apr 05, 2024 | 20.33 | 20.50 | 20.18 | 20.35 | 71,721 | -0.08(-0.39%) |
Apr 04, 2024 | 21.21 | 21.31 | 20.42 | 20.43 | 106,093 | -0.57(-2.71%) |
Apr 03, 2024 | 20.66 | 21.32 | 20.66 | 21.00 | 180,201 | +0.13(+0.62%) |
Apr 02, 2024 | 20.95 | 21.07 | 20.64 | 20.87 | 101,783 | -0.48(-2.25%) |