Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.32 | 15.95 | 14.85 | 15.42 | 280,858 | +0.17(+1.11%) |
May 16, 2024 | 15.96 | 16.32 | 15.16 | 15.25 | 134,983 | -0.62(-3.91%) |
May 15, 2024 | 15.85 | 17.55 | 15.53 | 15.87 | 497,255 | +0.37(+2.39%) |
May 14, 2024 | 14.75 | 15.73 | 14.75 | 15.50 | 337,700 | +0.87(+5.95%) |
May 13, 2024 | 14.68 | 15.30 | 14.15 | 14.63 | 480,025 | +0.63(+4.50%) |
May 10, 2024 | 14.86 | 14.86 | 13.81 | 14.00 | 217,579 | -0.60(-4.11%) |
May 09, 2024 | 12.60 | 14.75 | 12.57 | 14.60 | 280,447 | +1.94(+15.32%) |
May 08, 2024 | 13.92 | 13.92 | 12.26 | 12.66 | 423,239 | -0.99(-7.25%) |
May 07, 2024 | 14.11 | 14.11 | 12.98 | 13.65 | 251,900 | -0.31(-2.22%) |
May 06, 2024 | 15.28 | 15.48 | 13.75 | 13.96 | 238,284 | -1.29(-8.46%) |
May 03, 2024 | 14.86 | 16.44 | 14.81 | 15.25 | 459,649 | +0.22(+1.46%) |
May 02, 2024 | 16.56 | 16.56 | 14.86 | 15.03 | 538,183 | -1.58(-9.51%) |
May 01, 2024 | 14.99 | 16.65 | 14.77 | 16.61 | 731,696 | +1.47(+9.71%) |
Apr 30, 2024 | 14.86 | 15.96 | 14.86 | 15.14 | 374,472 | +0.13(+0.87%) |
Apr 29, 2024 | 15.70 | 15.80 | 13.96 | 15.01 | 995,709 | -0.46(-2.97%) |
Apr 26, 2024 | 15.75 | 16.16 | 15.43 | 15.47 | 705,577 | -0.47(-2.95%) |
Apr 25, 2024 | 17.23 | 17.47 | 15.68 | 15.94 | 587,880 | -1.77(-9.99%) |
Apr 24, 2024 | 19.20 | 19.44 | 17.23 | 17.71 | 222,597 | -1.48(-7.71%) |
Apr 23, 2024 | 19.31 | 19.63 | 18.91 | 19.19 | 123,070 | -0.31(-1.59%) |
Apr 22, 2024 | 17.82 | 19.67 | 17.81 | 19.50 | 284,678 | +1.30(+7.14%) |
Apr 19, 2024 | 19.14 | 19.14 | 17.76 | 18.20 | 405,854 | -0.81(-4.26%) |
Apr 18, 2024 | 20.02 | 20.39 | 18.45 | 19.01 | 969,248 | -1.42(-6.95%) |
Apr 17, 2024 | 22.31 | 22.44 | 20.10 | 20.43 | 377,600 | -2.00(-8.92%) |
Apr 16, 2024 | 22.93 | 23.16 | 22.20 | 22.43 | 215,016 | -0.46(-2.01%) |
Apr 15, 2024 | 22.48 | 23.36 | 22.47 | 22.89 | 177,892 | +0.11(+0.48%) |
Apr 12, 2024 | 23.82 | 24.59 | 22.45 | 22.78 | 174,065 | -1.11(-4.65%) |
Apr 11, 2024 | 24.74 | 24.74 | 23.85 | 23.89 | 344,447 | -0.78(-3.16%) |
Apr 10, 2024 | 24.17 | 24.91 | 24.17 | 24.67 | 104,690 | +0.08(+0.33%) |
Apr 09, 2024 | 23.45 | 24.76 | 23.38 | 24.59 | 143,669 | +1.31(+5.63%) |
Apr 08, 2024 | 22.13 | 23.70 | 22.13 | 23.28 | 341,030 | +1.06(+4.77%) |
Apr 05, 2024 | 22.13 | 22.54 | 21.75 | 22.22 | 471,018 | -0.08(-0.36%) |
Apr 04, 2024 | 21.99 | 22.58 | 21.49 | 22.30 | 975,511 | +0.38(+1.73%) |
Apr 03, 2024 | 22.73 | 23.29 | 21.71 | 21.92 | 463,883 | -0.98(-4.28%) |
Apr 02, 2024 | 22.74 | 23.61 | 22.21 | 22.90 | 710,734 | +0.38(+1.69%) |
Apr 01, 2024 | 24.65 | 25.84 | 22.03 | 22.52 | 597,187 | -2.32(-9.34%) |
Mar 28, 2024 | 24.01 | 25.27 | 23.51 | 24.84 | 212,615 | +0.73(+3.03%) |
Mar 27, 2024 | 24.86 | 24.88 | 23.55 | 24.11 | 895,582 | -0.75(-3.02%) |
Mar 26, 2024 | 23.24 | 24.89 | 23.24 | 24.86 | 560,025 | +1.62(+6.97%) |
Mar 25, 2024 | 25.73 | 25.98 | 23.12 | 23.24 | 488,732 | -2.48(-9.64%) |
Mar 22, 2024 | 27.05 | 27.19 | 25.54 | 25.72 | 295,894 | -1.18(-4.39%) |
Mar 21, 2024 | 25.70 | 28.05 | 25.70 | 26.90 | 334,166 | +0.85(+3.26%) |
Mar 20, 2024 | 26.16 | 27.12 | 25.70 | 26.05 | 362,441 | -0.45(-1.70%) |
Mar 19, 2024 | 26.28 | 27.01 | 25.79 | 26.50 | 373,328 | -0.25(-0.93%) |
Mar 18, 2024 | 29.70 | 29.96 | 26.25 | 26.75 | 397,027 | -2.96(-9.96%) |
Mar 15, 2024 | 29.52 | 30.10 | 29.17 | 29.71 | 1,115,293 | +0.17(+0.58%) |
Mar 14, 2024 | 30.44 | 30.60 | 29.29 | 29.54 | 167,186 | -0.54(-1.80%) |
Mar 13, 2024 | 28.80 | 30.16 | 28.80 | 30.08 | 149,433 | +1.08(+3.72%) |
Mar 12, 2024 | 29.31 | 30.37 | 28.88 | 29.00 | 152,817 | -0.49(-1.66%) |
Mar 11, 2024 | 28.53 | 30.22 | 28.36 | 29.49 | 270,645 | +0.82(+2.86%) |
Mar 08, 2024 | 29.98 | 30.19 | 28.65 | 28.67 | 266,696 | -0.11(-0.38%) |
Mar 07, 2024 | 28.19 | 29.25 | 28.19 | 28.78 | 163,648 | +0.52(+1.84%) |
Mar 06, 2024 | 28.22 | 28.47 | 27.54 | 28.26 | 163,830 | +0.16(+0.57%) |
Mar 05, 2024 | 28.65 | 28.70 | 27.21 | 28.10 | 130,331 | +0.40(+1.44%) |
Mar 04, 2024 | 28.25 | 28.44 | 27.15 | 27.70 | 659,534 | -0.14(-0.50%) |