Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.28 | 17.28 | 17.15 | 17.28 | 89,506 | -0.39(-2.21%) |
May 30, 2024 | 17.50 | 17.68 | 17.44 | 17.67 | 33,578 | -0.02(-0.11%) |
May 29, 2024 | 17.66 | 17.70 | 17.58 | 17.69 | 49,846 | -0.19(-1.06%) |
May 28, 2024 | 17.99 | 17.99 | 17.85 | 17.88 | 55,875 | -0.28(-1.54%) |
May 27, 2024 | 18.01 | 18.16 | 18.01 | 18.16 | 32,081 | +0.25(+1.40%) |
May 24, 2024 | 17.94 | 17.97 | 17.83 | 17.91 | 27,558 | -0.14(-0.78%) |
May 23, 2024 | 18.25 | 18.27 | 18.01 | 18.05 | 114,918 | -0.33(-1.80%) |
May 22, 2024 | 18.54 | 18.54 | 18.35 | 18.38 | 127,327 | -0.19(-1.02%) |
May 21, 2024 | 18.63 | 18.63 | 18.50 | 18.57 | 145,295 | -0.43(-2.26%) |
May 17, 2024 | 19.00 | 0 | +0.13(+0.69%) | |||
May 16, 2024 | 18.56 | 18.90 | 18.54 | 18.87 | 125,117 | +0.52(+2.83%) |
May 15, 2024 | 18.35 | 18.35 | 18.22 | 18.35 | 40,672 | +0.15(+0.82%) |
May 14, 2024 | 18.25 | 18.25 | 18.17 | 18.20 | 40,977 | -0.26(-1.41%) |
May 13, 2024 | 18.31 | 18.50 | 18.31 | 18.46 | 40,563 | +0.39(+2.16%) |
May 10, 2024 | 18.07 | 18.15 | 18.01 | 18.07 | 27,423 | +0.25(+1.40%) |
May 09, 2024 | 17.80 | 17.84 | 17.74 | 17.82 | 31,801 | +0.29(+1.65%) |
May 08, 2024 | 17.42 | 17.53 | 17.37 | 17.53 | 18,952 | -0.06(-0.34%) |
May 07, 2024 | 17.62 | 17.62 | 17.52 | 17.59 | 39,589 | -0.18(-1.01%) |
May 06, 2024 | 17.84 | 17.84 | 17.66 | 17.77 | 49,372 | -0.04(-0.22%) |
May 03, 2024 | 17.74 | 17.90 | 17.60 | 17.81 | 332,208 | +0.15(+0.85%) |
May 02, 2024 | 17.22 | 17.74 | 17.22 | 17.66 | 136,714 | +0.85(+5.06%) |
May 01, 2024 | 16.71 | 16.89 | 16.71 | 16.81 | 33,690 | +0.10(+0.60%) |
Apr 30, 2024 | 16.85 | 16.85 | 16.71 | 16.71 | 11,695 | -0.23(-1.36%) |
Apr 29, 2024 | 16.89 | 16.96 | 16.82 | 16.94 | 32,563 | +0.13(+0.77%) |
Apr 26, 2024 | 16.82 | 16.92 | 16.76 | 16.81 | 45,328 | +0.29(+1.76%) |
Apr 25, 2024 | 16.36 | 16.53 | 16.36 | 16.52 | 37,747 | +0.08(+0.49%) |
Apr 24, 2024 | 16.40 | 16.47 | 16.39 | 16.44 | 92,798 | +0.33(+2.05%) |
Apr 23, 2024 | 15.99 | 16.12 | 15.99 | 16.11 | 80,409 | +0.20(+1.26%) |
Apr 22, 2024 | 15.79 | 15.91 | 15.72 | 15.91 | 40,980 | +0.20(+1.27%) |
Apr 19, 2024 | 15.73 | 15.73 | 15.65 | 15.71 | 37,240 | -0.04(-0.25%) |
Apr 18, 2024 | 15.63 | 15.80 | 15.63 | 15.75 | 20,934 | +0.27(+1.74%) |
Apr 17, 2024 | 15.53 | 15.54 | 15.48 | 15.48 | 11,905 | -0.12(-0.77%) |
Apr 16, 2024 | 15.59 | 15.65 | 15.54 | 15.60 | 27,599 | -0.07(-0.45%) |
Apr 15, 2024 | 15.80 | 15.82 | 15.66 | 15.67 | 26,583 | +0.06(+0.38%) |
Apr 12, 2024 | 15.91 | 15.91 | 15.61 | 15.61 | 94,094 | -0.46(-2.86%) |
Apr 11, 2024 | 16.06 | 16.14 | 16.01 | 16.07 | 58,836 | +0.17(+1.07%) |
Apr 10, 2024 | 15.96 | 15.98 | 15.87 | 15.90 | 17,281 | +0.03(+0.19%) |
Apr 09, 2024 | 15.83 | 15.87 | 15.82 | 15.87 | 15,097 | +0.12(+0.76%) |
Apr 08, 2024 | 15.72 | 15.83 | 15.72 | 15.75 | 21,555 | +0.09(+0.57%) |
Apr 05, 2024 | 15.71 | 15.71 | 15.64 | 15.66 | 15,700 | -0.04(-0.25%) |
Apr 04, 2024 | 15.87 | 15.87 | 15.66 | 15.70 | 23,887 | -0.07(-0.44%) |
Apr 03, 2024 | 15.75 | 15.77 | 15.65 | 15.77 | 31,439 | -0.11(-0.69%) |
Apr 02, 2024 | 15.87 | 15.96 | 15.84 | 15.88 | 53,159 | +0.11(+0.70%) |
Apr 01, 2024 | 15.72 | 15.86 | 15.68 | 15.77 | 27,121 | +0.27(+1.74%) |
Mar 28, 2024 | 15.50 | 0 | +0.13(+0.85%) | |||
Mar 27, 2024 | 15.34 | 15.37 | 15.33 | 15.37 | 9,469 | -0.05(-0.32%) |
Mar 26, 2024 | 15.41 | 15.42 | 15.40 | 15.42 | 4,521 | +0.09(+0.59%) |
Mar 25, 2024 | 15.34 | 15.35 | 15.29 | 15.33 | 8,418 | -0.02(-0.13%) |
Mar 22, 2024 | 15.28 | 15.37 | 15.24 | 15.35 | 174,408 | -0.14(-0.90%) |
Mar 21, 2024 | 15.54 | 15.54 | 15.47 | 15.49 | 35,199 | -0.01(-0.06%) |
Mar 20, 2024 | 15.45 | 15.56 | 15.44 | 15.50 | 20,871 | +0.06(+0.39%) |
Mar 19, 2024 | 15.46 | 15.47 | 15.37 | 15.44 | 116,955 | -0.05(-0.32%) |
Mar 18, 2024 | 15.55 | 15.55 | 15.46 | 15.49 | 131,972 | +0.01(+0.06%) |
Mar 15, 2024 | 15.56 | 15.56 | 15.47 | 15.48 | 74,681 | -0.07(-0.45%) |
Mar 14, 2024 | 15.64 | 15.64 | 15.51 | 15.55 | 36,634 | -0.26(-1.64%) |
Mar 13, 2024 | 15.86 | 15.95 | 15.77 | 15.81 | 57,000 | +0.03(+0.19%) |
Mar 12, 2024 | 15.72 | 15.78 | 15.71 | 15.78 | 60,619 | +0.35(+2.27%) |
Mar 11, 2024 | 15.28 | 15.50 | 15.28 | 15.43 | 54,065 | +0.35(+2.32%) |
Mar 08, 2024 | 15.01 | 15.10 | 14.99 | 15.08 | 59,290 | +0.12(+0.80%) |
Mar 07, 2024 | 14.99 | 14.99 | 14.90 | 14.96 | 33,746 | -0.16(-1.06%) |
Mar 06, 2024 | 15.23 | 15.32 | 15.12 | 15.12 | 42,305 | +0.22(+1.48%) |
Mar 05, 2024 | 15.01 | 15.01 | 14.87 | 14.90 | 49,405 | -0.23(-1.52%) |
Mar 04, 2024 | 15.30 | 15.30 | 15.06 | 15.13 | 61,269 | -0.31(-2.01%) |