Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.76 | 24.27 | 22.75 | 23.17 | 827,364 | -0.64(-2.69%) |
May 16, 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 867,036 | -2.91(-10.89%) |
May 15, 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 709,935 | +0.34(+1.29%) |
May 14, 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 641,404 | +0.25(+0.96%) |
May 13, 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 717,598 | -0.44(-1.66%) |
May 10, 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 589,063 | -0.60(-2.21%) |
May 09, 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 1,224,764 | -0.55(-1.98%) |
May 08, 2024 | 29.00 | 29.29 | 27.61 | 27.72 | 1,031,724 | -1.63(-5.55%) |
May 07, 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 873,478 | +0.95(+3.35%) |
May 06, 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 767,160 | +0.05(+0.18%) |
May 03, 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 975,213 | +0.77(+2.79%) |
May 02, 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 985,891 | -0.52(-1.85%) |
May 01, 2024 | 27.54 | 28.99 | 27.30 | 28.10 | 1,442,278 | +1.09(+4.04%) |
Apr 30, 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 1,419,619 | -0.11(-0.41%) |
Apr 29, 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 2,703,008 | +1.82(+7.19%) |
Apr 26, 2024 | 19.27 | 25.71 | 19.27 | 25.30 | 4,747,729 | +6.05(+31.43%) |
Apr 25, 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 1,550,075 | +0.36(+1.91%) |
Apr 24, 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 1,173,726 | +2.22(+13.32%) |
Apr 23, 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 966,393 | +1.04(+6.65%) |
Apr 22, 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 953,700 | -0.03(-0.19%) |
Apr 19, 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 1,179,332 | -2.40(-13.29%) |
Apr 18, 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 702,320 | +0.18(+1.01%) |
Apr 17, 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 1,260,647 | +0.56(+3.23%) |
Apr 16, 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 3,354,348 | +0.77(+4.65%) |
Apr 15, 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 202,457 | -0.12(-0.72%) |
Apr 12, 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 185,126 | -0.70(-4.03%) |
Apr 11, 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 227,921 | +0.31(+1.82%) |
Apr 10, 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 233,314 | +0.03(+0.18%) |
Apr 09, 2024 | 17.16 | 17.93 | 16.91 | 17.03 | 469,571 | +0.03(+0.18%) |
Apr 08, 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 491,807 | -0.02(-0.12%) |
Apr 05, 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 247,968 | +0.34(+2.04%) |
Apr 04, 2024 | 17.33 | 17.64 | 16.56 | 16.68 | 234,808 | -0.52(-3.02%) |
Apr 03, 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 214,253 | +0.21(+1.24%) |
Apr 02, 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 277,482 | -0.66(-3.74%) |