Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.00 | 19.13 | 18.72 | 18.77 | 685,613 | -0.07(-0.37%) |
May 23, 2024 | 19.20 | 19.47 | 18.55 | 18.84 | 909,491 | -0.41(-2.13%) |
May 22, 2024 | 19.18 | 19.56 | 19.00 | 19.25 | 965,043 | +0.12(+0.63%) |
May 21, 2024 | 19.59 | 19.73 | 18.87 | 19.13 | 978,597 | -0.54(-2.75%) |
May 20, 2024 | 20.80 | 20.80 | 19.62 | 19.67 | 839,384 | -1.13(-5.43%) |
May 17, 2024 | 20.35 | 21.00 | 20.19 | 20.80 | 771,427 | +0.37(+1.81%) |
May 16, 2024 | 20.28 | 20.56 | 19.76 | 20.43 | 840,173 | -0.04(-0.20%) |
May 15, 2024 | 21.39 | 21.39 | 20.32 | 20.47 | 796,842 | -0.59(-2.80%) |
May 14, 2024 | 21.15 | 21.40 | 20.63 | 21.06 | 1,079,301 | +0.09(+0.43%) |
May 13, 2024 | 20.17 | 21.44 | 20.17 | 20.97 | 1,518,401 | +0.83(+4.12%) |
May 10, 2024 | 19.68 | 20.66 | 19.11 | 20.14 | 2,358,107 | +0.46(+2.34%) |
May 09, 2024 | 15.34 | 21.07 | 15.10 | 19.68 | 9,632,688 | +4.38(+28.63%) |
May 08, 2024 | 15.16 | 15.40 | 15.03 | 15.30 | 765,316 | -0.10(-0.65%) |
May 07, 2024 | 15.75 | 15.87 | 15.19 | 15.40 | 1,032,884 | -0.30(-1.91%) |
May 06, 2024 | 14.52 | 15.96 | 14.52 | 15.70 | 1,878,433 | +1.34(+9.33%) |
May 03, 2024 | 16.76 | 16.76 | 14.04 | 14.36 | 2,467,625 | -1.85(-11.41%) |
May 02, 2024 | 16.12 | 16.36 | 15.94 | 16.21 | 936,348 | +0.36(+2.27%) |
May 01, 2024 | 15.69 | 16.21 | 15.69 | 15.85 | 812,513 | +0.20(+1.28%) |
Apr 30, 2024 | 15.95 | 15.95 | 15.54 | 15.65 | 798,592 | -0.38(-2.37%) |
Apr 29, 2024 | 15.81 | 16.14 | 15.71 | 16.03 | 817,519 | +0.25(+1.58%) |
Apr 26, 2024 | 15.53 | 16.01 | 15.33 | 15.78 | 652,304 | +0.24(+1.54%) |
Apr 25, 2024 | 15.92 | 15.98 | 15.30 | 15.54 | 902,833 | -0.53(-3.30%) |
Apr 24, 2024 | 15.64 | 16.07 | 15.52 | 16.07 | 716,921 | +0.36(+2.29%) |
Apr 23, 2024 | 15.55 | 16.09 | 15.41 | 15.71 | 712,707 | +0.14(+0.90%) |
Apr 22, 2024 | 15.50 | 15.70 | 15.27 | 15.57 | 763,374 | +0.20(+1.30%) |
Apr 19, 2024 | 15.15 | 15.47 | 15.15 | 15.37 | 947,755 | +0.22(+1.45%) |
Apr 18, 2024 | 14.97 | 15.24 | 14.87 | 15.15 | 700,749 | +0.19(+1.27%) |
Apr 17, 2024 | 15.20 | 15.67 | 14.95 | 14.96 | 696,412 | -0.10(-0.66%) |
Apr 16, 2024 | 15.24 | 15.34 | 14.96 | 15.06 | 658,994 | -0.30(-1.95%) |
Apr 15, 2024 | 15.64 | 15.71 | 15.18 | 15.36 | 952,051 | -0.29(-1.85%) |
Apr 12, 2024 | 16.04 | 16.09 | 15.63 | 15.65 | 667,334 | -0.40(-2.49%) |
Apr 11, 2024 | 15.72 | 16.10 | 15.66 | 16.05 | 810,887 | +0.37(+2.36%) |
Apr 10, 2024 | 15.36 | 16.08 | 15.14 | 15.68 | 808,211 | -0.10(-0.63%) |
Apr 09, 2024 | 15.50 | 15.81 | 15.27 | 15.78 | 702,424 | +0.34(+2.20%) |
Apr 08, 2024 | 15.67 | 15.93 | 15.43 | 15.44 | 779,534 | -0.23(-1.47%) |
Apr 05, 2024 | 15.64 | 15.82 | 15.51 | 15.67 | 744,417 | -0.03(-0.19%) |
Apr 04, 2024 | 16.36 | 16.38 | 15.68 | 15.70 | 742,129 | -0.54(-3.33%) |
Apr 03, 2024 | 15.81 | 16.42 | 15.81 | 16.24 | 710,289 | +0.33(+2.07%) |
Apr 02, 2024 | 15.56 | 16.16 | 15.50 | 15.91 | 945,733 | +0.24(+1.53%) |
Apr 01, 2024 | 16.05 | 16.05 | 15.60 | 15.67 | 537,302 | -0.35(-2.18%) |
Mar 28, 2024 | 15.98 | 16.19 | 15.86 | 16.02 | 1,144,656 | +0.16(+1.01%) |
Mar 27, 2024 | 15.76 | 15.97 | 15.57 | 15.86 | 861,600 | +0.13(+0.83%) |
Mar 26, 2024 | 16.21 | 16.25 | 15.69 | 15.73 | 620,667 | -0.40(-2.48%) |
Mar 25, 2024 | 15.89 | 16.24 | 15.89 | 16.13 | 540,204 | +0.40(+2.54%) |
Mar 22, 2024 | 16.10 | 16.10 | 15.64 | 15.73 | 576,443 | -0.32(-1.99%) |
Mar 21, 2024 | 16.37 | 16.80 | 15.95 | 16.05 | 1,068,297 | -0.11(-0.68%) |
Mar 20, 2024 | 15.56 | 16.21 | 15.47 | 16.16 | 654,099 | +0.51(+3.26%) |
Mar 19, 2024 | 15.33 | 15.66 | 14.93 | 15.65 | 981,025 | +0.22(+1.43%) |
Mar 18, 2024 | 15.41 | 15.62 | 15.04 | 15.43 | 1,033,305 | +0.00(+0.00%) |
Mar 15, 2024 | 15.77 | 16.03 | 15.43 | 15.43 | 2,046,287 | -0.24(-1.53%) |
Mar 14, 2024 | 15.96 | 16.00 | 15.54 | 15.67 | 848,415 | -0.23(-1.45%) |
Mar 13, 2024 | 15.53 | 16.00 | 15.53 | 15.90 | 628,441 | +0.37(+2.35%) |
Mar 12, 2024 | 15.51 | 15.87 | 15.32 | 15.53 | 623,716 | -0.03(-0.19%) |
Mar 11, 2024 | 15.76 | 15.92 | 15.54 | 15.56 | 738,753 | -0.18(-1.13%) |
Mar 08, 2024 | 15.51 | 15.80 | 15.40 | 15.74 | 749,108 | +0.40(+2.58%) |
Mar 07, 2024 | 15.36 | 15.65 | 15.18 | 15.35 | 967,231 | +0.17(+1.11%) |
Mar 06, 2024 | 15.26 | 15.34 | 14.86 | 15.18 | 1,408,589 | +0.14(+0.92%) |
Mar 05, 2024 | 15.32 | 15.49 | 15.02 | 15.04 | 1,005,810 | -0.33(-2.12%) |
Mar 04, 2024 | 15.23 | 15.53 | 14.98 | 15.37 | 772,733 | +0.14(+0.91%) |