Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.19 | 16.00 | 14.89 | 15.32 | 20,105 | +0.32(+2.13%) |
May 30, 2024 | 14.84 | 15.70 | 14.84 | 15.00 | 14,430 | -0.35(-2.28%) |
May 29, 2024 | 14.60 | 15.45 | 14.60 | 15.35 | 15,152 | +0.65(+4.42%) |
May 28, 2024 | 15.15 | 15.78 | 14.70 | 14.70 | 25,149 | -1.06(-6.73%) |
May 24, 2024 | 16.00 | 16.05 | 15.38 | 15.76 | 29,292 | -0.35(-2.17%) |
May 23, 2024 | 15.70 | 16.46 | 15.63 | 16.11 | 118,222 | +0.25(+1.58%) |
May 22, 2024 | 15.80 | 16.00 | 15.65 | 15.86 | 25,253 | -0.14(-0.88%) |
May 21, 2024 | 15.71 | 16.00 | 15.71 | 16.00 | 25,345 | +0.29(+1.85%) |
May 20, 2024 | 15.56 | 16.05 | 15.45 | 15.71 | 50,676 | +0.21(+1.35%) |
May 17, 2024 | 14.75 | 15.66 | 14.75 | 15.50 | 63,002 | +0.54(+3.61%) |
May 16, 2024 | 15.12 | 15.89 | 14.96 | 14.96 | 26,279 | -0.35(-2.29%) |
May 15, 2024 | 15.75 | 15.89 | 15.25 | 15.31 | 28,648 | -0.15(-0.97%) |
May 14, 2024 | 15.46 | 15.65 | 15.02 | 15.46 | 34,028 | -0.02(-0.13%) |
May 13, 2024 | 15.94 | 15.94 | 15.27 | 15.48 | 27,651 | -0.33(-2.09%) |
May 10, 2024 | 16.00 | 16.02 | 15.70 | 15.81 | 74,968 | -0.21(-1.31%) |
May 09, 2024 | 16.00 | 16.09 | 15.74 | 16.02 | 147,228 | +0.33(+2.10%) |
May 08, 2024 | 15.20 | 15.90 | 14.66 | 15.69 | 114,219 | +0.88(+5.94%) |
May 07, 2024 | 14.69 | 15.68 | 13.32 | 14.81 | 77,411 | -0.01(-0.07%) |
May 06, 2024 | 13.97 | 15.32 | 13.27 | 14.82 | 34,593 | +0.73(+5.18%) |
May 03, 2024 | 14.90 | 15.15 | 13.65 | 14.09 | 99,564 | -0.81(-5.44%) |
May 02, 2024 | 15.45 | 15.91 | 13.80 | 14.90 | 92,571 | -0.55(-3.56%) |
May 01, 2024 | 15.76 | 16.00 | 15.18 | 15.45 | 43,388 | -0.15(-0.96%) |
Apr 30, 2024 | 15.55 | 16.06 | 15.55 | 15.60 | 88,111 | -0.40(-2.50%) |
Apr 29, 2024 | 15.73 | 16.00 | 15.54 | 16.00 | 33,431 | +0.28(+1.78%) |
Apr 26, 2024 | 15.55 | 16.02 | 15.55 | 15.72 | 18,873 | -0.27(-1.69%) |
Apr 25, 2024 | 15.75 | 16.00 | 14.96 | 15.99 | 31,188 | +0.06(+0.38%) |
Apr 24, 2024 | 15.69 | 15.99 | 15.65 | 15.93 | 20,883 | +0.02(+0.13%) |
Apr 23, 2024 | 15.83 | 16.00 | 15.65 | 15.91 | 25,548 | +0.17(+1.08%) |
Apr 22, 2024 | 15.15 | 16.00 | 14.59 | 15.74 | 46,161 | +0.32(+2.08%) |
Apr 19, 2024 | 15.25 | 15.98 | 15.10 | 15.42 | 23,850 | -0.06(-0.39%) |
Apr 18, 2024 | 15.48 | 15.93 | 15.27 | 15.48 | 24,397 | +0.09(+0.58%) |
Apr 17, 2024 | 15.60 | 16.05 | 15.24 | 15.39 | 46,362 | -0.16(-1.03%) |
Apr 16, 2024 | 14.74 | 16.00 | 14.74 | 15.55 | 181,497 | +0.94(+6.43%) |
Apr 15, 2024 | 15.42 | 15.67 | 14.59 | 14.61 | 47,144 | -0.89(-5.74%) |
Apr 12, 2024 | 15.45 | 15.70 | 14.32 | 15.50 | 103,178 | -0.42(-2.64%) |
Apr 11, 2024 | 14.62 | 15.95 | 14.51 | 15.92 | 209,019 | +1.17(+7.93%) |
Apr 10, 2024 | 15.05 | 15.05 | 14.54 | 14.75 | 122,198 | -0.46(-3.02%) |
Apr 09, 2024 | 15.10 | 15.59 | 14.47 | 15.21 | 305,697 | -0.04(-0.26%) |
Apr 08, 2024 | 15.69 | 15.76 | 15.20 | 15.25 | 176,271 | -0.15(-0.97%) |