Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 19.38 | 19.43 | 19.09 | 19.39 | 208,915 | -0.22(-1.12%) |
May 24, 2024 | 19.08 | 19.66 | 19.00 | 19.61 | 149,833 | +0.57(+2.99%) |
May 23, 2024 | 19.64 | 19.67 | 18.92 | 19.04 | 195,957 | -0.72(-3.64%) |
May 22, 2024 | 19.78 | 20.03 | 19.65 | 19.76 | 133,802 | +0.11(+0.56%) |
May 21, 2024 | 20.11 | 20.23 | 19.60 | 19.65 | 125,264 | -0.23(-1.16%) |
May 20, 2024 | 19.02 | 19.89 | 18.94 | 19.88 | 280,989 | +0.87(+4.58%) |
May 17, 2024 | 18.82 | 19.16 | 18.68 | 19.01 | 173,361 | +0.53(+2.87%) |
May 16, 2024 | 18.71 | 18.85 | 18.32 | 18.48 | 364,276 | -0.25(-1.33%) |
May 15, 2024 | 18.23 | 18.85 | 18.14 | 18.73 | 974,167 | +1.27(+7.27%) |
May 14, 2024 | 17.57 | 17.65 | 17.32 | 17.46 | 126,262 | -0.45(-2.51%) |
May 13, 2024 | 17.80 | 18.01 | 17.75 | 17.91 | 361,663 | +0.70(+4.07%) |
May 10, 2024 | 17.84 | 17.90 | 17.07 | 17.21 | 1,271,264 | -0.50(-2.82%) |
May 09, 2024 | 17.40 | 17.78 | 17.26 | 17.71 | 473,941 | +0.09(+0.51%) |
May 08, 2024 | 17.56 | 17.80 | 17.52 | 17.62 | 285,131 | -0.27(-1.51%) |
May 07, 2024 | 18.01 | 18.25 | 17.81 | 17.89 | 432,471 | -0.02(-0.11%) |
May 06, 2024 | 18.02 | 18.22 | 17.81 | 17.91 | 292,367 | +0.28(+1.59%) |
May 03, 2024 | 17.38 | 17.67 | 17.37 | 17.63 | 571,156 | +0.79(+4.69%) |
May 02, 2024 | 16.67 | 16.90 | 16.53 | 16.84 | 2,800,220 | +0.71(+4.40%) |
May 01, 2024 | 16.31 | 16.82 | 16.04 | 16.13 | 658,234 | -0.60(-3.59%) |
Apr 30, 2024 | 17.33 | 17.43 | 16.71 | 16.73 | 653,020 | -1.11(-6.22%) |
Apr 29, 2024 | 17.72 | 17.91 | 17.50 | 17.84 | 231,521 | -0.23(-1.27%) |
Apr 26, 2024 | 18.07 | 18.38 | 17.93 | 18.07 | 579,448 | -0.27(-1.47%) |
Apr 25, 2024 | 17.89 | 18.40 | 17.82 | 18.34 | 634,363 | +0.21(+1.16%) |
Apr 24, 2024 | 18.74 | 18.82 | 18.07 | 18.13 | 1,163,399 | -0.74(-3.92%) |
Apr 23, 2024 | 18.78 | 19.05 | 18.75 | 18.87 | 287,858 | +0.00(+0.00%) |
Apr 22, 2024 | 18.75 | 18.97 | 18.64 | 18.87 | 349,940 | +0.61(+3.34%) |
Apr 19, 2024 | 18.36 | 18.46 | 18.04 | 18.26 | 432,311 | +0.25(+1.39%) |
Apr 18, 2024 | 17.70 | 18.21 | 17.60 | 18.01 | 439,124 | +0.71(+4.10%) |
Apr 17, 2024 | 17.70 | 17.86 | 16.92 | 17.30 | 950,484 | -0.50(-2.81%) |
Apr 16, 2024 | 17.94 | 17.95 | 17.51 | 17.80 | 401,439 | -0.16(-0.89%) |
Apr 15, 2024 | 18.81 | 18.87 | 17.70 | 17.96 | 503,361 | -1.01(-5.32%) |
Apr 12, 2024 | 19.89 | 19.94 | 18.48 | 18.97 | 942,332 | -1.02(-5.10%) |
Apr 11, 2024 | 20.08 | 20.10 | 19.73 | 19.99 | 252,997 | +0.11(+0.55%) |
Apr 10, 2024 | 19.20 | 19.88 | 19.14 | 19.88 | 323,399 | +0.32(+1.64%) |
Apr 09, 2024 | 20.05 | 20.13 | 19.37 | 19.56 | 591,088 | -0.80(-3.93%) |
Apr 08, 2024 | 20.49 | 20.49 | 20.22 | 20.36 | 306,611 | +1.24(+6.49%) |
Apr 05, 2024 | 19.00 | 19.45 | 18.98 | 19.12 | 379,316 | -0.33(-1.70%) |
Apr 04, 2024 | 19.10 | 19.68 | 19.07 | 19.45 | 648,826 | +0.77(+4.12%) |
Apr 03, 2024 | 18.67 | 18.96 | 18.59 | 18.68 | 311,426 | -0.03(-0.16%) |
Apr 02, 2024 | 18.40 | 18.81 | 18.32 | 18.71 | 781,843 | -1.08(-5.46%) |