Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.69 | 14.72 | 14.42 | 14.50 | 156,771 | -0.07(-0.48%) |
May 30, 2024 | 14.38 | 14.74 | 14.38 | 14.57 | 108,896 | +0.07(+0.48%) |
May 29, 2024 | 14.52 | 14.63 | 14.30 | 14.50 | 123,914 | -0.29(-1.96%) |
May 28, 2024 | 15.25 | 15.32 | 14.66 | 14.79 | 144,983 | -0.67(-4.33%) |
May 24, 2024 | 15.76 | 15.85 | 15.41 | 15.46 | 98,328 | -0.21(-1.34%) |
May 23, 2024 | 15.92 | 15.92 | 15.62 | 15.67 | 112,307 | -0.23(-1.45%) |
May 22, 2024 | 15.89 | 16.11 | 15.81 | 15.90 | 95,836 | +0.00(+0.00%) |
May 21, 2024 | 15.69 | 15.91 | 15.69 | 15.90 | 59,566 | +0.15(+0.95%) |
May 20, 2024 | 16.11 | 16.12 | 15.75 | 15.75 | 50,316 | -0.36(-2.23%) |
May 17, 2024 | 16.15 | 16.19 | 16.03 | 16.11 | 50,436 | +0.05(+0.31%) |
May 16, 2024 | 15.84 | 16.08 | 15.84 | 16.06 | 60,058 | +0.11(+0.69%) |
May 15, 2024 | 16.01 | 16.03 | 15.78 | 15.95 | 60,709 | +0.06(+0.38%) |
May 14, 2024 | 16.00 | 16.00 | 15.65 | 15.89 | 46,915 | +0.15(+0.95%) |
May 13, 2024 | 16.07 | 16.08 | 15.73 | 15.74 | 49,411 | -0.21(-1.32%) |
May 10, 2024 | 16.01 | 16.07 | 15.84 | 15.95 | 52,203 | +0.01(+0.06%) |
May 09, 2024 | 15.62 | 16.01 | 15.61 | 15.94 | 74,718 | +0.42(+2.71%) |
May 08, 2024 | 15.42 | 15.56 | 15.35 | 15.52 | 65,870 | +0.00(+0.00%) |
May 07, 2024 | 15.83 | 15.90 | 15.44 | 15.52 | 92,424 | -0.22(-1.40%) |
May 06, 2024 | 15.92 | 15.99 | 15.61 | 15.74 | 69,803 | +0.01(+0.06%) |
May 03, 2024 | 15.36 | 15.80 | 15.23 | 15.73 | 74,540 | +0.60(+3.97%) |
May 02, 2024 | 14.74 | 15.22 | 14.74 | 15.13 | 108,829 | +0.40(+2.72%) |
May 01, 2024 | 15.23 | 15.67 | 14.71 | 14.73 | 204,134 | -1.87(-11.27%) |
Apr 30, 2024 | 16.66 | 16.82 | 16.57 | 16.60 | 68,984 | -0.19(-1.13%) |
Apr 29, 2024 | 16.85 | 17.17 | 16.76 | 16.79 | 59,628 | -0.08(-0.47%) |
Apr 26, 2024 | 16.91 | 17.09 | 16.86 | 16.87 | 38,605 | +0.02(+0.12%) |
Apr 25, 2024 | 16.74 | 16.88 | 16.50 | 16.85 | 70,358 | -0.06(-0.35%) |
Apr 24, 2024 | 16.59 | 16.95 | 16.55 | 16.91 | 58,801 | +0.14(+0.83%) |
Apr 23, 2024 | 16.74 | 17.00 | 16.65 | 16.77 | 79,816 | +0.04(+0.24%) |
Apr 22, 2024 | 16.80 | 16.89 | 16.61 | 16.73 | 94,040 | +0.02(+0.12%) |
Apr 19, 2024 | 16.12 | 16.73 | 16.12 | 16.71 | 71,220 | +0.52(+3.21%) |
Apr 18, 2024 | 15.96 | 16.23 | 15.96 | 16.19 | 81,469 | +0.23(+1.44%) |
Apr 17, 2024 | 16.09 | 16.30 | 15.96 | 15.96 | 57,429 | +0.03(+0.19%) |
Apr 16, 2024 | 15.88 | 16.15 | 15.81 | 15.93 | 64,945 | -0.08(-0.50%) |
Apr 15, 2024 | 16.00 | 16.21 | 15.84 | 16.01 | 64,948 | -0.01(-0.06%) |
Apr 12, 2024 | 16.15 | 16.25 | 15.96 | 16.02 | 66,412 | -0.20(-1.23%) |
Apr 11, 2024 | 16.11 | 16.40 | 15.99 | 16.22 | 72,902 | +0.11(+0.68%) |
Apr 10, 2024 | 16.54 | 16.54 | 15.79 | 16.11 | 103,549 | -0.85(-5.01%) |
Apr 09, 2024 | 16.90 | 17.08 | 16.89 | 16.96 | 53,534 | +0.17(+1.01%) |
Apr 08, 2024 | 16.76 | 16.91 | 16.66 | 16.79 | 43,702 | +0.16(+0.96%) |
Apr 05, 2024 | 16.64 | 16.81 | 16.46 | 16.63 | 51,048 | -0.08(-0.48%) |
Apr 04, 2024 | 16.65 | 17.04 | 16.61 | 16.71 | 72,284 | +0.17(+1.03%) |
Apr 03, 2024 | 16.39 | 16.70 | 16.39 | 16.54 | 69,729 | +0.03(+0.18%) |
Apr 02, 2024 | 16.74 | 16.75 | 16.45 | 16.51 | 64,943 | -0.40(-2.37%) |