Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.15 | 15.51 | 15.04 | 15.32 | 44,382 | +0.16(+1.06%) |
May 30, 2024 | 15.10 | 15.34 | 15.04 | 15.16 | 43,400 | +0.12(+0.80%) |
May 29, 2024 | 15.09 | 15.46 | 14.99 | 15.04 | 105,326 | -0.20(-1.31%) |
May 28, 2024 | 15.24 | 15.37 | 14.99 | 15.24 | 162,863 | -0.19(-1.23%) |
May 24, 2024 | 15.62 | 15.88 | 15.39 | 15.43 | 32,207 | +0.03(+0.19%) |
May 23, 2024 | 15.61 | 15.85 | 15.36 | 15.40 | 58,055 | -0.20(-1.28%) |
May 22, 2024 | 15.81 | 15.96 | 15.59 | 15.60 | 61,557 | -0.27(-1.70%) |
May 21, 2024 | 15.06 | 16.14 | 15.00 | 15.87 | 84,293 | +0.79(+5.24%) |
May 20, 2024 | 15.57 | 15.74 | 15.06 | 15.08 | 113,177 | -0.52(-3.33%) |
May 17, 2024 | 15.74 | 15.82 | 15.41 | 15.60 | 66,947 | -0.01(-0.06%) |
May 16, 2024 | 15.71 | 15.78 | 15.06 | 15.61 | 76,750 | -0.15(-0.95%) |
May 15, 2024 | 15.73 | 16.01 | 15.68 | 15.76 | 47,282 | +0.05(+0.32%) |
May 14, 2024 | 15.51 | 16.02 | 15.26 | 15.71 | 91,197 | +0.20(+1.29%) |
May 13, 2024 | 16.47 | 16.47 | 15.38 | 15.51 | 209,269 | -0.96(-5.83%) |
May 10, 2024 | 15.56 | 16.54 | 15.56 | 16.47 | 109,729 | +0.85(+5.44%) |
May 09, 2024 | 15.61 | 16.07 | 15.49 | 15.62 | 152,225 | -0.14(-0.89%) |
May 08, 2024 | 17.21 | 17.21 | 13.92 | 15.76 | 168,787 | -3.36(-17.57%) |
May 07, 2024 | 19.01 | 19.28 | 18.89 | 19.12 | 50,781 | +0.02(+0.10%) |
May 06, 2024 | 18.87 | 19.59 | 18.86 | 19.10 | 53,633 | +0.04(+0.21%) |
May 03, 2024 | 19.38 | 19.62 | 18.98 | 19.06 | 40,587 | -0.32(-1.65%) |
May 02, 2024 | 19.54 | 19.79 | 19.22 | 19.38 | 61,581 | +0.07(+0.36%) |
May 01, 2024 | 19.38 | 19.92 | 19.21 | 19.31 | 45,633 | -0.14(-0.72%) |
Apr 30, 2024 | 19.59 | 19.76 | 19.43 | 19.45 | 38,611 | -0.34(-1.72%) |
Apr 29, 2024 | 19.60 | 19.90 | 19.60 | 19.79 | 29,582 | +0.29(+1.49%) |
Apr 26, 2024 | 19.42 | 19.82 | 19.42 | 19.50 | 24,217 | +0.08(+0.41%) |
Apr 25, 2024 | 19.47 | 19.60 | 19.16 | 19.42 | 51,067 | -0.10(-0.51%) |
Apr 24, 2024 | 19.62 | 19.64 | 19.38 | 19.52 | 37,071 | -0.25(-1.26%) |
Apr 23, 2024 | 19.40 | 19.83 | 19.40 | 19.77 | 25,044 | +0.36(+1.85%) |
Apr 22, 2024 | 19.34 | 19.65 | 19.31 | 19.41 | 46,942 | +0.12(+0.62%) |
Apr 19, 2024 | 18.88 | 19.48 | 18.73 | 19.29 | 47,213 | +0.59(+3.16%) |
Apr 18, 2024 | 18.89 | 19.07 | 18.58 | 18.70 | 53,531 | -0.11(-0.58%) |
Apr 17, 2024 | 19.09 | 19.29 | 18.65 | 18.81 | 37,013 | -0.10(-0.53%) |
Apr 16, 2024 | 18.43 | 19.16 | 18.40 | 18.91 | 53,351 | +0.37(+2.00%) |
Apr 15, 2024 | 19.18 | 19.18 | 18.48 | 18.54 | 60,355 | -0.48(-2.52%) |
Apr 12, 2024 | 19.24 | 19.28 | 18.97 | 19.02 | 58,769 | -0.32(-1.65%) |
Apr 11, 2024 | 19.30 | 19.49 | 19.13 | 19.34 | 31,176 | +0.04(+0.21%) |
Apr 10, 2024 | 19.31 | 19.34 | 19.12 | 19.30 | 36,918 | -0.12(-0.62%) |
Apr 09, 2024 | 19.84 | 19.87 | 19.37 | 19.42 | 35,781 | -0.44(-2.22%) |
Apr 08, 2024 | 19.70 | 20.01 | 19.40 | 19.86 | 51,546 | +0.12(+0.61%) |
Apr 05, 2024 | 19.50 | 19.78 | 19.47 | 19.74 | 17,590 | +0.28(+1.44%) |
Apr 04, 2024 | 20.20 | 20.20 | 19.32 | 19.46 | 42,058 | -0.52(-2.60%) |
Apr 03, 2024 | 20.44 | 20.66 | 19.90 | 19.98 | 52,678 | -0.66(-3.20%) |
Apr 02, 2024 | 20.87 | 21.22 | 20.25 | 20.64 | 50,616 | -0.23(-1.10%) |