Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.29 | 14.74 | 14.06 | 14.68 | 605,694 | +0.29(+2.02%) |
May 21, 2024 | 14.18 | 14.60 | 14.13 | 14.39 | 509,042 | +0.14(+0.98%) |
May 20, 2024 | 13.42 | 14.28 | 13.35 | 14.25 | 681,335 | +0.95(+7.14%) |
May 17, 2024 | 13.13 | 13.40 | 12.94 | 13.30 | 439,542 | +0.26(+1.99%) |
May 16, 2024 | 13.03 | 13.28 | 12.92 | 13.04 | 557,625 | +0.04(+0.31%) |
May 15, 2024 | 13.25 | 13.25 | 12.76 | 13.00 | 721,483 | -0.17(-1.29%) |
May 14, 2024 | 12.94 | 13.28 | 12.88 | 13.17 | 579,432 | +0.23(+1.78%) |
May 13, 2024 | 12.73 | 13.12 | 12.68 | 12.94 | 736,030 | -0.01(-0.08%) |
May 10, 2024 | 13.31 | 13.34 | 12.76 | 12.95 | 1,010,677 | -0.35(-2.63%) |
May 09, 2024 | 14.66 | 15.00 | 12.94 | 13.30 | 2,290,521 | -2.66(-16.67%) |
May 08, 2024 | 15.70 | 15.97 | 15.43 | 15.96 | 619,944 | +0.23(+1.46%) |
May 07, 2024 | 15.71 | 16.29 | 15.67 | 15.73 | 579,468 | +0.02(+0.13%) |
May 06, 2024 | 16.30 | 16.52 | 15.61 | 15.71 | 552,727 | -0.59(-3.62%) |
May 03, 2024 | 15.78 | 16.37 | 15.67 | 16.30 | 423,003 | +0.61(+3.89%) |
May 02, 2024 | 15.80 | 16.25 | 15.64 | 15.69 | 605,460 | +0.05(+0.32%) |
May 01, 2024 | 15.79 | 15.88 | 15.24 | 15.64 | 430,804 | -0.04(-0.26%) |
Apr 30, 2024 | 16.37 | 16.61 | 15.64 | 15.68 | 685,525 | -0.88(-5.31%) |
Apr 29, 2024 | 15.97 | 16.56 | 15.92 | 16.56 | 336,126 | +0.58(+3.63%) |
Apr 26, 2024 | 15.75 | 16.21 | 15.74 | 15.98 | 412,938 | +0.07(+0.44%) |
Apr 25, 2024 | 15.18 | 15.95 | 15.02 | 15.91 | 461,321 | +0.52(+3.38%) |
Apr 24, 2024 | 14.75 | 15.39 | 14.74 | 15.39 | 490,445 | +0.70(+4.77%) |
Apr 23, 2024 | 15.35 | 15.35 | 14.55 | 14.69 | 789,620 | -0.93(-5.95%) |
Apr 22, 2024 | 15.49 | 15.83 | 15.27 | 15.62 | 371,285 | +0.03(+0.19%) |
Apr 19, 2024 | 15.57 | 15.88 | 15.54 | 15.59 | 458,876 | -0.06(-0.38%) |
Apr 18, 2024 | 16.43 | 16.53 | 15.47 | 15.65 | 582,483 | -0.69(-4.22%) |
Apr 17, 2024 | 16.22 | 16.91 | 16.13 | 16.34 | 570,751 | +0.16(+1.02%) |
Apr 16, 2024 | 15.40 | 16.21 | 15.12 | 16.18 | 548,622 | +0.54(+3.42%) |
Apr 15, 2024 | 15.51 | 16.09 | 15.51 | 15.64 | 482,334 | -0.07(-0.45%) |
Apr 12, 2024 | 15.98 | 16.16 | 15.50 | 15.71 | 470,679 | -0.20(-1.26%) |
Apr 11, 2024 | 15.83 | 16.13 | 15.75 | 15.91 | 429,836 | +0.10(+0.63%) |
Apr 10, 2024 | 15.57 | 16.09 | 15.50 | 15.81 | 515,098 | -0.03(-0.19%) |
Apr 09, 2024 | 15.95 | 16.29 | 15.61 | 15.84 | 516,324 | -0.01(-0.06%) |
Apr 08, 2024 | 15.93 | 16.37 | 15.47 | 15.85 | 705,499 | -0.03(-0.19%) |
Apr 05, 2024 | 15.94 | 16.14 | 15.80 | 15.88 | 473,203 | -0.17(-1.06%) |
Apr 04, 2024 | 16.58 | 16.66 | 15.97 | 16.05 | 525,767 | -0.47(-2.85%) |
Apr 03, 2024 | 16.40 | 16.66 | 16.34 | 16.52 | 450,810 | +0.15(+0.92%) |
Apr 02, 2024 | 16.77 | 16.98 | 16.25 | 16.37 | 478,572 | -0.23(-1.39%) |