Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.57 | 17.97 | 17.57 | 17.85 | 21,719 | +0.53(+3.06%) |
May 30, 2024 | 18.08 | 18.13 | 17.32 | 17.32 | 7,896 | -0.81(-4.46%) |
May 29, 2024 | 18.15 | 18.15 | 17.80 | 18.13 | 19,096 | -0.01(-0.07%) |
May 28, 2024 | 18.22 | 18.29 | 18.05 | 18.14 | 8,839 | +0.10(+0.55%) |
May 24, 2024 | 17.85 | 18.38 | 17.70 | 18.04 | 10,377 | +0.21(+1.18%) |
May 23, 2024 | 18.54 | 18.54 | 17.62 | 17.83 | 17,811 | -0.67(-3.62%) |
May 22, 2024 | 18.40 | 18.68 | 18.25 | 18.50 | 10,033 | +0.17(+0.93%) |
May 21, 2024 | 18.62 | 18.74 | 18.14 | 18.33 | 5,490 | -0.02(-0.11%) |
May 20, 2024 | 18.54 | 18.55 | 18.10 | 18.35 | 11,953 | +0.04(+0.22%) |
May 17, 2024 | 18.40 | 18.40 | 17.95 | 18.31 | 8,394 | +0.21(+1.16%) |
May 16, 2024 | 18.55 | 18.56 | 17.80 | 18.10 | 12,365 | -0.24(-1.31%) |
May 15, 2024 | 18.51 | 18.65 | 18.19 | 18.34 | 11,847 | +0.08(+0.44%) |
May 14, 2024 | 18.59 | 18.62 | 18.25 | 18.26 | 7,945 | -0.23(-1.24%) |
May 13, 2024 | 18.24 | 18.64 | 18.20 | 18.49 | 9,529 | +0.25(+1.37%) |
May 10, 2024 | 18.15 | 18.25 | 18.03 | 18.24 | 9,896 | +0.16(+0.88%) |
May 09, 2024 | 18.06 | 18.17 | 18.01 | 18.08 | 10,608 | +0.03(+0.17%) |
May 08, 2024 | 18.09 | 18.22 | 17.97 | 18.05 | 13,742 | -0.20(-1.09%) |
May 07, 2024 | 18.18 | 18.46 | 18.00 | 18.25 | 18,207 | -0.23(-1.25%) |
May 06, 2024 | 18.12 | 18.50 | 18.03 | 18.48 | 17,745 | +0.48(+2.67%) |
May 03, 2024 | 18.90 | 18.90 | 17.67 | 18.00 | 9,239 | -0.22(-1.21%) |
May 02, 2024 | 18.75 | 18.90 | 18.21 | 18.22 | 23,109 | -0.50(-2.65%) |
May 01, 2024 | 18.83 | 19.00 | 18.61 | 18.72 | 14,819 | -0.11(-0.60%) |
Apr 30, 2024 | 19.17 | 19.17 | 18.60 | 18.83 | 32,673 | -0.30(-1.56%) |
Apr 29, 2024 | 18.87 | 19.34 | 18.81 | 19.13 | 32,380 | +0.58(+3.12%) |
Apr 26, 2024 | 18.18 | 18.76 | 18.04 | 18.55 | 38,850 | +0.35(+1.92%) |
Apr 25, 2024 | 17.81 | 18.22 | 17.66 | 18.20 | 39,145 | +0.00(+0.00%) |
Apr 24, 2024 | 17.00 | 18.45 | 17.00 | 18.20 | 165,042 | +2.71(+17.46%) |
Apr 23, 2024 | 15.75 | 15.75 | 15.29 | 15.49 | 20,142 | +0.41(+2.75%) |
Apr 22, 2024 | 15.02 | 15.39 | 15.02 | 15.08 | 14,614 | +0.02(+0.13%) |
Apr 19, 2024 | 15.18 | 15.55 | 15.05 | 15.06 | 14,732 | -0.31(-2.05%) |
Apr 18, 2024 | 15.57 | 15.57 | 15.30 | 15.37 | 11,650 | -0.04(-0.23%) |
Apr 17, 2024 | 15.57 | 15.80 | 15.30 | 15.41 | 15,616 | -0.19(-1.22%) |
Apr 16, 2024 | 15.78 | 15.87 | 15.27 | 15.60 | 33,136 | +0.14(+0.91%) |
Apr 15, 2024 | 16.24 | 16.24 | 15.30 | 15.46 | 20,431 | -0.64(-3.98%) |
Apr 12, 2024 | 16.30 | 16.41 | 16.03 | 16.10 | 13,944 | -0.74(-4.37%) |
Apr 11, 2024 | 16.02 | 16.98 | 16.02 | 16.84 | 9,089 | +0.29(+1.73%) |
Apr 10, 2024 | 16.91 | 16.96 | 16.36 | 16.55 | 24,275 | -0.55(-3.22%) |
Apr 09, 2024 | 17.20 | 17.31 | 16.85 | 17.10 | 8,899 | +0.03(+0.17%) |
Apr 08, 2024 | 16.66 | 17.50 | 15.86 | 17.07 | 31,820 | +0.42(+2.53%) |
Apr 05, 2024 | 16.65 | 16.77 | 16.45 | 16.65 | 16,997 | +0.12(+0.73%) |
Apr 04, 2024 | 16.25 | 16.70 | 15.76 | 16.53 | 26,893 | +0.18(+1.10%) |
Apr 03, 2024 | 16.17 | 16.72 | 16.00 | 16.35 | 38,480 | +0.36(+2.25%) |
Apr 02, 2024 | 15.63 | 15.99 | 15.63 | 15.99 | 9,828 | +0.08(+0.50%) |