Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.39 | 16.24 | 15.31 | 16.09 | 53,261,280 | +1.09(+7.27%) |
May 17, 2024 | 14.99 | 15.12 | 14.93 | 15.00 | 22,775,930 | +0.10(+0.67%) |
May 16, 2024 | 14.94 | 15.08 | 14.82 | 14.90 | 29,311,168 | +0.04(+0.27%) |
May 15, 2024 | 14.61 | 15.02 | 14.58 | 14.86 | 35,165,944 | +0.34(+2.34%) |
May 14, 2024 | 14.68 | 14.76 | 14.41 | 14.52 | 24,201,340 | -0.04(-0.27%) |
May 13, 2024 | 14.46 | 14.69 | 14.45 | 14.56 | 24,887,944 | +0.13(+0.90%) |
May 10, 2024 | 14.63 | 14.63 | 14.34 | 14.43 | 16,374,048 | -0.13(-0.89%) |
May 09, 2024 | 14.31 | 14.70 | 14.27 | 14.56 | 24,233,060 | +0.26(+1.82%) |
May 08, 2024 | 14.02 | 14.33 | 13.98 | 14.30 | 23,645,280 | +0.18(+1.27%) |
May 07, 2024 | 14.53 | 14.59 | 14.12 | 14.12 | 25,889,820 | -0.48(-3.29%) |
May 06, 2024 | 14.59 | 14.71 | 14.44 | 14.60 | 29,350,036 | +0.16(+1.11%) |
May 03, 2024 | 14.76 | 14.87 | 14.37 | 14.44 | 23,570,464 | -0.02(-0.14%) |
May 02, 2024 | 14.61 | 14.68 | 14.36 | 14.46 | 19,591,532 | -0.01(-0.07%) |
May 01, 2024 | 14.63 | 14.80 | 14.21 | 14.47 | 33,942,412 | -0.35(-2.36%) |
Apr 30, 2024 | 14.95 | 15.14 | 14.77 | 14.82 | 22,948,860 | -0.31(-2.05%) |
Apr 29, 2024 | 15.08 | 15.28 | 14.85 | 15.13 | 19,615,138 | +0.05(+0.33%) |
Apr 26, 2024 | 15.18 | 15.22 | 14.91 | 15.08 | 20,458,976 | -0.10(-0.66%) |
Apr 25, 2024 | 15.06 | 15.20 | 14.80 | 15.18 | 29,262,964 | +0.17(+1.13%) |
Apr 24, 2024 | 14.83 | 15.04 | 14.77 | 15.01 | 24,519,196 | +0.22(+1.49%) |
Apr 23, 2024 | 14.40 | 14.94 | 14.33 | 14.79 | 25,465,508 | +0.51(+3.57%) |
Apr 22, 2024 | 14.35 | 14.41 | 14.07 | 14.28 | 24,858,240 | +0.16(+1.13%) |
Apr 19, 2024 | 14.10 | 14.31 | 14.05 | 14.12 | 29,493,406 | -0.06(-0.42%) |
Apr 18, 2024 | 14.21 | 14.55 | 14.16 | 14.18 | 23,049,190 | +0.06(+0.42%) |
Apr 17, 2024 | 14.19 | 14.30 | 14.01 | 14.12 | 22,629,994 | +0.22(+1.58%) |
Apr 16, 2024 | 14.02 | 14.08 | 13.79 | 13.90 | 27,082,160 | -0.16(-1.14%) |
Apr 15, 2024 | 14.66 | 14.76 | 13.92 | 14.06 | 30,760,158 | -0.30(-2.09%) |
Apr 12, 2024 | 14.71 | 14.74 | 14.23 | 14.36 | 34,056,664 | -0.61(-4.07%) |
Apr 11, 2024 | 14.88 | 15.03 | 14.59 | 14.97 | 26,075,696 | +0.02(+0.13%) |
Apr 10, 2024 | 15.15 | 15.34 | 14.79 | 14.95 | 33,177,046 | -0.55(-3.55%) |
Apr 09, 2024 | 15.62 | 15.71 | 15.15 | 15.50 | 25,748,384 | -0.16(-1.02%) |
Apr 08, 2024 | 15.25 | 15.68 | 15.23 | 15.66 | 26,722,960 | +0.54(+3.57%) |
Apr 05, 2024 | 15.01 | 15.16 | 14.84 | 15.12 | 29,862,300 | +0.06(+0.40%) |
Apr 04, 2024 | 15.59 | 15.80 | 14.98 | 15.06 | 35,584,552 | -0.28(-1.83%) |
Apr 03, 2024 | 15.35 | 15.60 | 15.24 | 15.34 | 26,599,756 | -0.14(-0.90%) |
Apr 02, 2024 | 15.84 | 15.88 | 15.40 | 15.48 | 36,308,528 | -0.78(-4.80%) |