Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.59 | 17.04 | 16.38 | 16.69 | 7,707,279 | +0.41(+2.52%) |
May 16, 2024 | 15.77 | 16.33 | 15.50 | 16.28 | 9,329,758 | +0.44(+2.78%) |
May 15, 2024 | 15.96 | 16.03 | 15.55 | 15.84 | 5,411,425 | +0.20(+1.28%) |
May 14, 2024 | 15.59 | 15.85 | 15.40 | 15.64 | 7,555,379 | -0.17(-1.08%) |
May 13, 2024 | 14.72 | 16.08 | 14.70 | 15.81 | 15,029,781 | +1.74(+12.37%) |
May 10, 2024 | 13.99 | 14.26 | 13.83 | 14.07 | 6,016,618 | +0.06(+0.43%) |
May 09, 2024 | 14.28 | 14.48 | 13.79 | 14.01 | 7,639,692 | +0.35(+2.56%) |
May 08, 2024 | 13.62 | 13.82 | 13.44 | 13.66 | 4,843,986 | -0.21(-1.51%) |
May 07, 2024 | 13.94 | 14.04 | 13.69 | 13.87 | 11,092,079 | -0.90(-6.09%) |
May 06, 2024 | 14.89 | 14.90 | 14.31 | 14.77 | 8,562,305 | -0.06(-0.40%) |
May 03, 2024 | 14.90 | 15.09 | 14.61 | 14.83 | 7,355,599 | +0.11(+0.75%) |
May 02, 2024 | 13.73 | 14.95 | 13.70 | 14.72 | 16,157,387 | +1.99(+15.63%) |
May 01, 2024 | 12.33 | 13.01 | 12.31 | 12.73 | 5,897,392 | +0.09(+0.71%) |
Apr 30, 2024 | 12.91 | 12.96 | 12.59 | 12.64 | 5,587,702 | -0.71(-5.32%) |
Apr 29, 2024 | 13.19 | 13.43 | 13.06 | 13.35 | 7,099,743 | +0.23(+1.75%) |
Apr 26, 2024 | 13.18 | 13.37 | 13.02 | 13.12 | 8,496,733 | +0.62(+4.96%) |
Apr 25, 2024 | 12.38 | 12.60 | 12.14 | 12.50 | 6,969,301 | -0.25(-1.96%) |
Apr 24, 2024 | 12.41 | 12.90 | 12.34 | 12.75 | 19,387,398 | +1.26(+10.97%) |
Apr 23, 2024 | 11.13 | 11.63 | 11.10 | 11.49 | 16,501,052 | -0.25(-2.13%) |
Apr 22, 2024 | 11.13 | 11.77 | 11.04 | 11.74 | 7,141,057 | +0.83(+7.61%) |
Apr 19, 2024 | 10.95 | 11.05 | 10.84 | 10.91 | 3,694,501 | -0.16(-1.45%) |
Apr 18, 2024 | 11.04 | 11.18 | 10.92 | 11.07 | 3,966,862 | +0.04(+0.36%) |
Apr 17, 2024 | 11.17 | 11.24 | 10.96 | 11.03 | 3,595,214 | +0.04(+0.36%) |
Apr 16, 2024 | 11.09 | 11.16 | 10.87 | 10.99 | 3,930,268 | -0.27(-2.40%) |
Apr 15, 2024 | 11.60 | 11.71 | 11.18 | 11.26 | 6,543,781 | -0.22(-1.92%) |
Apr 12, 2024 | 11.95 | 11.95 | 11.48 | 11.48 | 5,480,763 | -0.75(-6.13%) |
Apr 11, 2024 | 12.05 | 12.51 | 12.00 | 12.23 | 6,166,136 | +0.55(+4.71%) |
Apr 10, 2024 | 11.75 | 11.94 | 11.52 | 11.68 | 5,264,815 | -0.25(-2.10%) |
Apr 09, 2024 | 11.42 | 11.95 | 11.40 | 11.93 | 9,064,660 | +0.85(+7.67%) |
Apr 08, 2024 | 10.94 | 11.27 | 10.93 | 11.08 | 3,357,807 | +0.21(+1.93%) |
Apr 05, 2024 | 10.94 | 10.98 | 10.79 | 10.87 | 2,738,580 | -0.19(-1.72%) |
Apr 04, 2024 | 11.41 | 11.45 | 11.01 | 11.06 | 3,791,232 | -0.27(-2.38%) |
Apr 03, 2024 | 11.29 | 11.39 | 11.18 | 11.33 | 3,158,320 | -0.20(-1.73%) |
Apr 02, 2024 | 11.42 | 11.82 | 11.34 | 11.53 | 8,081,420 | +0.37(+3.32%) |