Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 17.40 | 17.59 | 17.37 | 17.55 | 22,033 | +0.07(+0.40%) |
May 29, 2024 | 17.50 | 17.52 | 17.32 | 17.48 | 66,465 | -0.23(-1.29%) |
May 28, 2024 | 17.79 | 17.81 | 17.65 | 17.71 | 16,116 | +0.00(+0.00%) |
May 24, 2024 | 17.68 | 17.75 | 17.64 | 17.71 | 23,219 | -0.01(-0.06%) |
May 23, 2024 | 17.95 | 17.95 | 17.67 | 17.72 | 25,288 | -0.30(-1.68%) |
May 22, 2024 | 18.22 | 18.22 | 18.02 | 18.02 | 32,618 | -0.19(-1.03%) |
May 21, 2024 | 18.19 | 18.28 | 18.15 | 18.21 | 25,834 | -0.28(-1.51%) |
May 20, 2024 | 18.53 | 18.58 | 18.46 | 18.49 | 38,656 | -0.17(-0.91%) |
May 17, 2024 | 18.57 | 18.73 | 18.52 | 18.66 | 22,475 | +0.16(+0.85%) |
May 16, 2024 | 18.25 | 18.52 | 18.24 | 18.50 | 113,555 | +0.35(+1.94%) |
May 15, 2024 | 18.14 | 18.18 | 18.02 | 18.15 | 342,435 | +0.12(+0.67%) |
May 14, 2024 | 18.02 | 18.05 | 17.98 | 18.03 | 51,030 | -0.09(-0.49%) |
May 13, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 64,849 | +0.33(+1.84%) |
May 10, 2024 | 17.88 | 17.92 | 17.74 | 17.79 | 21,001 | +0.13(+0.75%) |
May 09, 2024 | 17.61 | 17.67 | 17.51 | 17.66 | 26,871 | +0.34(+1.95%) |
May 08, 2024 | 17.21 | 17.32 | 17.19 | 17.32 | 32,252 | -0.14(-0.80%) |
May 07, 2024 | 17.46 | 17.48 | 17.35 | 17.46 | 26,828 | -0.15(-0.85%) |
May 06, 2024 | 17.67 | 17.71 | 17.54 | 17.61 | 32,526 | -0.01(-0.06%) |
May 03, 2024 | 17.57 | 17.62 | 17.45 | 17.62 | 30,622 | +0.11(+0.63%) |
May 02, 2024 | 17.01 | 17.59 | 17.01 | 17.51 | 370,577 | +0.96(+5.80%) |
May 01, 2024 | 16.51 | 16.70 | 16.51 | 16.55 | 50,248 | +0.04(+0.24%) |
Apr 30, 2024 | 16.66 | 16.66 | 16.47 | 16.51 | 34,491 | -0.29(-1.73%) |
Apr 29, 2024 | 16.79 | 16.80 | 16.68 | 16.80 | 988,929 | +0.08(+0.51%) |
Apr 26, 2024 | 16.75 | 16.79 | 16.64 | 16.72 | 24,558 | +0.34(+2.05%) |
Apr 25, 2024 | 16.22 | 16.41 | 16.22 | 16.38 | 15,386 | +0.06(+0.37%) |
Apr 24, 2024 | 16.29 | 16.37 | 16.23 | 16.32 | 19,590 | +0.26(+1.62%) |
Apr 23, 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 33,829 | +0.13(+0.82%) |
Apr 22, 2024 | 15.73 | 15.93 | 15.68 | 15.93 | 17,593 | +0.29(+1.86%) |
Apr 19, 2024 | 15.62 | 15.65 | 15.57 | 15.64 | 22,979 | -0.03(-0.17%) |
Apr 18, 2024 | 15.67 | 15.72 | 15.63 | 15.67 | 612,621 | +0.16(+1.05%) |
Apr 17, 2024 | 15.61 | 15.62 | 15.49 | 15.50 | 208,926 | +0.01(+0.08%) |
Apr 16, 2024 | 15.53 | 15.53 | 15.45 | 15.49 | 51,061 | -0.19(-1.21%) |
Apr 15, 2024 | 15.83 | 15.83 | 15.59 | 15.68 | 177,415 | +0.07(+0.45%) |
Apr 12, 2024 | 15.82 | 15.82 | 15.56 | 15.61 | 38,999 | -0.45(-2.81%) |
Apr 11, 2024 | 16.10 | 16.15 | 15.99 | 16.06 | 15,980 | +0.11(+0.70%) |
Apr 10, 2024 | 15.98 | 15.99 | 15.86 | 15.95 | 19,112 | -0.08(-0.50%) |
Apr 09, 2024 | 16.02 | 16.03 | 15.95 | 16.03 | 30,059 | +0.11(+0.69%) |
Apr 08, 2024 | 15.92 | 15.96 | 15.89 | 15.92 | 10,356 | +0.06(+0.38%) |
Apr 05, 2024 | 15.86 | 15.87 | 15.79 | 15.86 | 43,423 | -0.10(-0.63%) |
Apr 04, 2024 | 16.16 | 16.19 | 15.96 | 15.96 | 17,164 | -0.05(-0.31%) |
Apr 03, 2024 | 16.00 | 16.02 | 15.90 | 16.01 | 38,294 | -0.03(-0.19%) |
Apr 02, 2024 | 16.02 | 16.11 | 16.01 | 16.04 | 109,302 | +0.07(+0.42%) |