Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.09 | 14.47 | 14.09 | 14.17 | 20,457 | +0.05(+0.35%) |
May 30, 2024 | 14.18 | 14.65 | 14.05 | 14.12 | 31,665 | +0.01(+0.11%) |
May 29, 2024 | 13.88 | 14.19 | 13.88 | 14.11 | 48,341 | +0.20(+1.40%) |
May 28, 2024 | 14.25 | 14.25 | 13.88 | 13.91 | 73,831 | -0.33(-2.32%) |
May 24, 2024 | 13.80 | 14.25 | 13.80 | 14.24 | 27,373 | +0.24(+1.71%) |
May 23, 2024 | 14.12 | 14.17 | 13.89 | 14.00 | 49,957 | -0.03(-0.21%) |
May 22, 2024 | 14.22 | 14.25 | 13.96 | 14.03 | 31,305 | -0.18(-1.27%) |
May 21, 2024 | 14.46 | 14.70 | 14.14 | 14.21 | 29,319 | -0.25(-1.73%) |
May 20, 2024 | 14.29 | 14.59 | 14.00 | 14.46 | 36,723 | +0.17(+1.19%) |
May 17, 2024 | 14.35 | 14.54 | 14.04 | 14.29 | 25,153 | -0.05(-0.35%) |
May 16, 2024 | 14.75 | 14.83 | 14.32 | 14.34 | 25,184 | -0.57(-3.81%) |
May 15, 2024 | 14.93 | 14.95 | 14.74 | 14.91 | 28,196 | +0.17(+1.15%) |
May 14, 2024 | 14.67 | 15.02 | 14.66 | 14.74 | 36,655 | +0.04(+0.27%) |
May 13, 2024 | 15.82 | 15.82 | 14.62 | 14.70 | 43,491 | -0.83(-5.33%) |
May 10, 2024 | 15.31 | 15.79 | 15.31 | 15.53 | 26,769 | +0.19(+1.24%) |
May 09, 2024 | 15.40 | 15.59 | 15.19 | 15.34 | 34,797 | -0.28(-1.79%) |
May 08, 2024 | 15.54 | 15.67 | 15.43 | 15.62 | 15,665 | +0.16(+1.03%) |
May 07, 2024 | 15.76 | 16.08 | 15.40 | 15.46 | 34,863 | -0.25(-1.59%) |
May 06, 2024 | 15.88 | 15.99 | 15.51 | 15.71 | 38,974 | -0.33(-2.05%) |
May 03, 2024 | 15.31 | 16.07 | 15.25 | 16.04 | 20,940 | +0.74(+4.82%) |
May 02, 2024 | 15.17 | 15.41 | 15.05 | 15.30 | 31,020 | +0.14(+0.92%) |
May 01, 2024 | 15.80 | 15.80 | 15.16 | 15.16 | 21,111 | -0.88(-5.47%) |
Apr 30, 2024 | 16.16 | 16.63 | 15.63 | 16.04 | 21,489 | -0.25(-1.53%) |
Apr 29, 2024 | 16.72 | 16.85 | 16.20 | 16.28 | 23,840 | -0.23(-1.39%) |
Apr 26, 2024 | 16.30 | 16.68 | 16.28 | 16.51 | 12,519 | -0.18(-1.08%) |
Apr 25, 2024 | 16.40 | 16.69 | 16.30 | 16.69 | 28,221 | +0.24(+1.45%) |
Apr 24, 2024 | 16.29 | 16.84 | 16.25 | 16.45 | 43,304 | -0.04(-0.24%) |
Apr 23, 2024 | 16.29 | 16.75 | 16.25 | 16.49 | 23,346 | +0.04(+0.24%) |
Apr 22, 2024 | 16.51 | 17.02 | 16.26 | 16.45 | 27,293 | -0.26(-1.55%) |
Apr 19, 2024 | 16.49 | 16.71 | 16.26 | 16.71 | 16,180 | +0.00(+0.00%) |
Apr 18, 2024 | 16.77 | 17.07 | 16.39 | 16.71 | 32,920 | -0.13(-0.77%) |
Apr 17, 2024 | 17.38 | 17.45 | 16.77 | 16.84 | 42,870 | -0.32(-1.86%) |
Apr 16, 2024 | 16.78 | 17.32 | 16.35 | 17.16 | 35,297 | +0.36(+2.14%) |
Apr 15, 2024 | 16.72 | 16.90 | 16.39 | 16.80 | 31,798 | +0.33(+2.00%) |
Apr 12, 2024 | 16.61 | 17.08 | 16.36 | 16.47 | 31,215 | -0.53(-3.11%) |
Apr 11, 2024 | 17.12 | 17.35 | 16.81 | 17.00 | 57,651 | +0.00(+0.00%) |
Apr 10, 2024 | 17.39 | 17.88 | 16.82 | 17.00 | 46,999 | -0.80(-4.48%) |
Apr 09, 2024 | 17.25 | 17.87 | 16.79 | 17.80 | 32,896 | +0.60(+3.48%) |
Apr 08, 2024 | 17.70 | 17.95 | 17.20 | 17.20 | 31,910 | -0.34(-1.93%) |
Apr 05, 2024 | 16.70 | 17.57 | 16.56 | 17.54 | 29,737 | +0.71(+4.21%) |
Apr 04, 2024 | 16.25 | 16.91 | 16.25 | 16.83 | 17,955 | +0.75(+4.65%) |
Apr 03, 2024 | 16.29 | 16.53 | 15.97 | 16.09 | 30,868 | -0.32(-1.95%) |
Apr 02, 2024 | 16.49 | 16.75 | 16.25 | 16.40 | 29,868 | -0.55(-3.24%) |
Apr 01, 2024 | 16.63 | 16.95 | 16.09 | 16.95 | 28,799 | +0.47(+2.84%) |
Mar 28, 2024 | 16.46 | 16.91 | 16.46 | 16.48 | 19,096 | -0.21(-1.25%) |
Mar 27, 2024 | 16.41 | 16.78 | 16.34 | 16.69 | 12,602 | +0.20(+1.21%) |
Mar 26, 2024 | 16.52 | 16.62 | 16.14 | 16.49 | 39,142 | -0.07(-0.42%) |
Mar 25, 2024 | 16.02 | 16.61 | 15.73 | 16.56 | 71,377 | +0.51(+3.17%) |
Mar 22, 2024 | 15.47 | 16.10 | 15.46 | 16.06 | 26,049 | +0.26(+1.64%) |
Mar 21, 2024 | 15.28 | 15.80 | 15.01 | 15.80 | 26,777 | +0.64(+4.21%) |
Mar 20, 2024 | 15.43 | 15.45 | 14.96 | 15.16 | 35,608 | -0.12(-0.78%) |
Mar 19, 2024 | 15.27 | 15.91 | 15.26 | 15.28 | 19,167 | -0.33(-2.11%) |
Mar 18, 2024 | 15.96 | 16.17 | 15.61 | 15.61 | 11,497 | -0.35(-2.19%) |
Mar 15, 2024 | 16.04 | 16.04 | 15.77 | 15.96 | 24,136 | -0.10(-0.62%) |
Mar 14, 2024 | 16.22 | 16.71 | 15.95 | 16.06 | 24,573 | -0.06(-0.37%) |
Mar 13, 2024 | 16.47 | 16.51 | 16.00 | 16.11 | 11,321 | -0.24(-1.46%) |
Mar 12, 2024 | 17.00 | 17.00 | 16.27 | 16.35 | 9,430 | -0.66(-3.87%) |
Mar 11, 2024 | 16.95 | 17.11 | 16.31 | 17.01 | 22,291 | +0.26(+1.55%) |
Mar 08, 2024 | 16.06 | 16.75 | 15.96 | 16.75 | 68,611 | +0.70(+4.35%) |
Mar 07, 2024 | 15.71 | 16.31 | 15.08 | 16.06 | 18,824 | +0.25(+1.58%) |
Mar 06, 2024 | 15.89 | 15.89 | 15.54 | 15.81 | 12,197 | +0.10(+0.63%) |
Mar 05, 2024 | 15.61 | 15.76 | 15.33 | 15.71 | 12,336 | +0.00(+0.00%) |
Mar 04, 2024 | 15.88 | 16.18 | 15.56 | 15.71 | 16,237 | -0.12(-0.76%) |