Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 16.36 | 16.89 | 15.73 | 15.97 | 413,190 | -0.81(-4.83%) |
May 22, 2024 | 17.70 | 17.80 | 16.78 | 16.78 | 263,565 | -1.47(-8.05%) |
May 21, 2024 | 18.46 | 18.67 | 17.91 | 18.25 | 203,155 | -0.91(-4.75%) |
May 20, 2024 | 18.86 | 19.56 | 18.69 | 19.16 | 159,491 | -0.17(-0.88%) |
May 17, 2024 | 18.98 | 20.12 | 18.60 | 19.33 | 213,499 | +0.79(+4.26%) |
May 16, 2024 | 16.53 | 18.81 | 16.53 | 18.54 | 356,282 | +2.28(+14.02%) |
May 15, 2024 | 16.06 | 16.30 | 15.79 | 16.26 | 197,334 | +0.56(+3.57%) |
May 14, 2024 | 15.80 | 15.97 | 14.92 | 15.70 | 493,440 | -2.12(-11.90%) |
May 13, 2024 | 17.10 | 17.98 | 17.06 | 17.82 | 195,125 | +1.82(+11.38%) |
May 10, 2024 | 15.98 | 16.15 | 15.91 | 16.00 | 37,589 | +0.21(+1.33%) |
May 09, 2024 | 15.77 | 15.93 | 15.53 | 15.79 | 56,641 | +0.37(+2.43%) |
May 08, 2024 | 15.25 | 15.55 | 15.15 | 15.42 | 55,925 | -0.36(-2.28%) |
May 07, 2024 | 16.04 | 16.04 | 15.56 | 15.78 | 44,413 | -0.87(-5.25%) |
May 06, 2024 | 16.81 | 16.92 | 16.25 | 16.65 | 105,211 | +0.06(+0.36%) |
May 03, 2024 | 16.64 | 16.64 | 15.97 | 16.59 | 332,941 | +0.42(+2.60%) |
May 02, 2024 | 15.12 | 16.58 | 15.02 | 16.17 | 207,243 | +1.84(+12.84%) |
May 01, 2024 | 14.19 | 14.61 | 14.13 | 14.33 | 60,709 | +0.21(+1.49%) |
Apr 30, 2024 | 14.55 | 14.55 | 13.99 | 14.12 | 61,369 | -0.55(-3.75%) |
Apr 29, 2024 | 14.40 | 14.76 | 14.31 | 14.67 | 29,265 | +0.30(+2.09%) |
Apr 26, 2024 | 14.67 | 14.89 | 14.24 | 14.37 | 59,678 | +0.15(+1.05%) |
Apr 25, 2024 | 13.79 | 14.26 | 13.79 | 14.22 | 80,627 | +0.16(+1.10%) |
Apr 24, 2024 | 13.70 | 14.09 | 13.69 | 14.06 | 189,672 | +0.75(+5.67%) |
Apr 23, 2024 | 12.85 | 13.39 | 12.81 | 13.31 | 36,856 | +0.65(+5.13%) |
Apr 22, 2024 | 12.25 | 12.70 | 12.14 | 12.66 | 74,448 | +0.55(+4.54%) |
Apr 19, 2024 | 11.87 | 12.11 | 11.85 | 12.11 | 63,137 | +0.06(+0.50%) |
Apr 18, 2024 | 12.12 | 12.28 | 12.02 | 12.05 | 54,927 | +0.02(+0.17%) |
Apr 17, 2024 | 12.34 | 12.43 | 11.96 | 12.03 | 80,675 | -0.26(-2.12%) |
Apr 16, 2024 | 12.49 | 12.56 | 12.20 | 12.29 | 63,281 | -0.38(-3.00%) |
Apr 15, 2024 | 13.01 | 13.04 | 12.53 | 12.67 | 113,131 | -0.24(-1.86%) |
Apr 12, 2024 | 13.56 | 13.56 | 12.91 | 12.91 | 115,239 | -1.36(-9.53%) |
Apr 11, 2024 | 14.47 | 14.51 | 14.11 | 14.27 | 37,810 | +0.04(+0.28%) |
Apr 10, 2024 | 14.16 | 14.36 | 13.90 | 14.23 | 100,689 | +0.62(+4.56%) |
Apr 09, 2024 | 13.49 | 13.69 | 13.48 | 13.61 | 66,501 | +0.45(+3.42%) |
Apr 08, 2024 | 13.20 | 13.37 | 13.10 | 13.16 | 52,574 | +0.05(+0.38%) |
Apr 05, 2024 | 13.18 | 13.23 | 13.08 | 13.11 | 48,575 | -0.18(-1.35%) |
Apr 04, 2024 | 13.64 | 13.70 | 13.23 | 13.29 | 46,394 | -0.16(-1.19%) |
Apr 03, 2024 | 13.49 | 13.52 | 13.34 | 13.45 | 38,493 | -0.15(-1.10%) |
Apr 02, 2024 | 13.50 | 13.66 | 13.50 | 13.60 | 29,046 | -0.20(-1.45%) |