Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.39 | 14.47 | 14.28 | 14.40 | 1,122,972 | +0.09(+0.63%) |
May 30, 2024 | 14.53 | 14.55 | 14.29 | 14.31 | 983,118 | +0.03(+0.21%) |
May 29, 2024 | 14.31 | 14.38 | 14.09 | 14.28 | 935,202 | -0.29(-1.99%) |
May 28, 2024 | 15.10 | 15.15 | 14.53 | 14.57 | 1,207,950 | -0.44(-2.93%) |
May 24, 2024 | 15.23 | 15.25 | 14.87 | 15.01 | 991,645 | -0.13(-0.86%) |
May 23, 2024 | 15.73 | 15.77 | 14.98 | 15.14 | 1,038,136 | -0.47(-3.01%) |
May 22, 2024 | 15.59 | 15.93 | 15.51 | 15.61 | 1,721,550 | -0.03(-0.19%) |
May 21, 2024 | 15.59 | 15.77 | 15.55 | 15.64 | 1,433,042 | +0.00(+0.00%) |
May 20, 2024 | 16.20 | 16.25 | 15.62 | 15.64 | 1,666,046 | -0.54(-3.34%) |
May 17, 2024 | 16.13 | 16.40 | 15.96 | 16.18 | 1,652,593 | +0.07(+0.43%) |
May 16, 2024 | 16.02 | 16.45 | 15.97 | 16.11 | 12,169,367 | -0.02(-0.12%) |
May 15, 2024 | 16.14 | 16.24 | 15.73 | 16.13 | 5,299,131 | +0.18(+1.13%) |
May 14, 2024 | 16.07 | 16.19 | 15.81 | 15.95 | 1,452,317 | +0.12(+0.76%) |
May 13, 2024 | 15.97 | 16.20 | 15.83 | 15.83 | 1,284,299 | -0.03(-0.19%) |
May 10, 2024 | 16.05 | 16.06 | 15.70 | 15.86 | 593,285 | -0.13(-0.81%) |
May 09, 2024 | 15.75 | 16.05 | 15.75 | 15.99 | 441,975 | +0.22(+1.40%) |
May 08, 2024 | 15.27 | 15.78 | 15.18 | 15.77 | 613,793 | +0.37(+2.40%) |
May 07, 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 605,634 | -0.14(-0.90%) |
May 06, 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 852,641 | -0.03(-0.19%) |
May 03, 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 616,702 | +0.35(+2.30%) |
May 02, 2024 | 15.15 | 15.31 | 15.03 | 15.22 | 403,658 | +0.20(+1.33%) |
May 01, 2024 | 14.85 | 15.40 | 14.79 | 15.02 | 604,430 | +0.34(+2.32%) |
Apr 30, 2024 | 14.79 | 14.85 | 14.62 | 14.68 | 626,312 | -0.23(-1.54%) |
Apr 29, 2024 | 15.07 | 15.19 | 14.88 | 14.91 | 547,664 | -0.18(-1.19%) |
Apr 26, 2024 | 14.99 | 15.28 | 14.99 | 15.09 | 567,207 | +0.13(+0.87%) |
Apr 25, 2024 | 15.22 | 15.22 | 14.63 | 14.96 | 1,012,266 | -0.34(-2.25%) |
Apr 24, 2024 | 15.09 | 15.34 | 14.89 | 15.30 | 1,169,012 | +0.03(+0.19%) |
Apr 23, 2024 | 15.01 | 15.29 | 14.92 | 15.27 | 953,248 | +0.31(+2.10%) |
Apr 22, 2024 | 14.94 | 15.31 | 14.60 | 14.96 | 1,700,651 | +0.73(+5.12%) |
Apr 19, 2024 | 13.39 | 14.39 | 13.00 | 14.23 | 1,155,978 | +0.70(+5.16%) |
Apr 18, 2024 | 13.39 | 13.60 | 13.36 | 13.53 | 726,490 | +0.13(+0.95%) |
Apr 17, 2024 | 13.59 | 13.78 | 13.39 | 13.40 | 960,143 | -0.02(-0.15%) |
Apr 16, 2024 | 13.62 | 13.69 | 13.39 | 13.42 | 956,590 | -0.36(-2.64%) |
Apr 15, 2024 | 13.79 | 14.04 | 13.58 | 13.79 | 1,075,337 | -0.05(-0.36%) |
Apr 12, 2024 | 13.51 | 13.99 | 13.33 | 13.84 | 1,407,006 | +0.48(+3.61%) |
Apr 11, 2024 | 13.40 | 13.44 | 13.09 | 13.36 | 626,560 | +0.08(+0.59%) |
Apr 10, 2024 | 13.95 | 13.95 | 13.01 | 13.28 | 1,067,362 | -1.08(-7.54%) |
Apr 09, 2024 | 14.46 | 14.61 | 14.35 | 14.36 | 900,301 | -0.06(-0.41%) |
Apr 08, 2024 | 14.21 | 14.48 | 14.20 | 14.42 | 665,827 | +0.26(+1.81%) |
Apr 05, 2024 | 14.04 | 14.21 | 13.94 | 14.16 | 938,658 | +0.01(+0.07%) |
Apr 04, 2024 | 14.38 | 14.66 | 14.06 | 14.15 | 736,030 | -0.05(-0.35%) |
Apr 03, 2024 | 14.34 | 14.43 | 14.08 | 14.20 | 580,365 | -0.24(-1.64%) |
Apr 02, 2024 | 14.06 | 14.47 | 13.95 | 14.44 | 1,154,567 | +0.16(+1.10%) |