Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 16.38 | 16.74 | 16.35 | 16.60 | 1,448,341 | +0.12(+0.73%) |
May 20, 2024 | 16.62 | 16.65 | 16.23 | 16.48 | 3,016,026 | +0.00(+0.00%) |
May 17, 2024 | 17.46 | 17.52 | 16.34 | 16.48 | 3,268,639 | -0.94(-5.40%) |
May 16, 2024 | 17.72 | 17.73 | 17.29 | 17.42 | 2,024,771 | -0.30(-1.69%) |
May 15, 2024 | 18.29 | 18.41 | 17.63 | 17.72 | 3,436,660 | -0.24(-1.34%) |
May 14, 2024 | 17.51 | 18.37 | 17.51 | 17.96 | 3,738,704 | +0.64(+3.70%) |
May 13, 2024 | 16.75 | 17.57 | 16.63 | 17.32 | 4,316,430 | +0.70(+4.21%) |
May 10, 2024 | 16.91 | 17.12 | 16.60 | 16.62 | 2,226,828 | -0.30(-1.77%) |
May 09, 2024 | 17.23 | 17.34 | 16.83 | 16.92 | 2,679,157 | -0.20(-1.17%) |
May 08, 2024 | 16.99 | 17.63 | 16.98 | 17.12 | 4,230,767 | -0.06(-0.35%) |
May 07, 2024 | 16.50 | 17.28 | 16.42 | 17.18 | 4,530,119 | +0.67(+4.06%) |
May 06, 2024 | 16.26 | 16.63 | 15.76 | 16.51 | 3,777,346 | +0.32(+1.98%) |
May 03, 2024 | 16.75 | 17.00 | 15.96 | 16.19 | 4,804,434 | -0.23(-1.40%) |
May 02, 2024 | 16.20 | 16.76 | 15.55 | 16.42 | 8,548,578 | +0.54(+3.40%) |
May 01, 2024 | 17.15 | 18.00 | 14.87 | 15.88 | 18,586,716 | +2.22(+16.25%) |
Apr 30, 2024 | 13.30 | 13.75 | 12.93 | 13.66 | 5,198,358 | +0.34(+2.55%) |
Apr 29, 2024 | 13.66 | 13.85 | 13.22 | 13.32 | 2,879,493 | -0.15(-1.11%) |
Apr 26, 2024 | 13.94 | 14.01 | 13.41 | 13.47 | 2,840,668 | -0.44(-3.16%) |
Apr 25, 2024 | 13.56 | 13.99 | 13.29 | 13.91 | 3,859,912 | -0.07(-0.50%) |
Apr 24, 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 2,725,133 | -0.27(-1.89%) |
Apr 23, 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 3,222,796 | +0.15(+1.06%) |
Apr 22, 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 2,273,653 | +0.32(+2.32%) |
Apr 19, 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 3,665,975 | -0.21(-1.50%) |
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 3,483,750 | +0.17(+1.23%) |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 3,071,883 | -0.18(-1.29%) |
Apr 16, 2024 | 13.98 | 14.17 | 13.76 | 14.00 | 1,614,416 | -0.07(-0.50%) |
Apr 15, 2024 | 14.15 | 14.57 | 13.95 | 14.07 | 2,269,304 | -0.09(-0.64%) |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 3,880,507 | -0.60(-4.07%) |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 2,242,319 | +0.05(+0.34%) |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 2,985,330 | -0.39(-2.58%) |
Apr 09, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 1,942,928 | +0.13(+0.87%) |
Apr 08, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 2,002,329 | +0.45(+3.10%) |
Apr 05, 2024 | 14.36 | 14.64 | 14.19 | 14.52 | 2,299,596 | +0.06(+0.41%) |
Apr 04, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 2,635,213 | -0.01(-0.07%) |
Apr 03, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 2,289,298 | +0.03(+0.21%) |
Apr 02, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 2,768,395 | -0.33(-2.23%) |