Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 15.60 | 16.00 | 15.41 | 15.75 | 642,350 | +0.13(+0.83%) |
May 23, 2024 | 15.90 | 15.93 | 15.46 | 15.62 | 631,571 | -0.20(-1.26%) |
May 22, 2024 | 16.00 | 16.15 | 15.54 | 15.82 | 965,297 | -0.18(-1.12%) |
May 21, 2024 | 15.91 | 16.00 | 15.65 | 16.00 | 528,603 | +0.30(+1.91%) |
May 20, 2024 | 15.50 | 15.91 | 15.38 | 15.70 | 402,538 | +0.21(+1.36%) |
May 17, 2024 | 15.90 | 16.00 | 15.40 | 15.49 | 573,405 | -0.45(-2.82%) |
May 16, 2024 | 16.00 | 16.01 | 15.52 | 15.94 | 605,862 | -0.15(-0.93%) |
May 15, 2024 | 15.98 | 16.17 | 15.74 | 16.09 | 1,116,873 | -0.03(-0.19%) |
May 14, 2024 | 16.85 | 16.92 | 15.60 | 16.12 | 1,506,367 | -0.69(-4.10%) |
May 13, 2024 | 16.55 | 17.51 | 16.55 | 16.81 | 961,435 | +0.29(+1.76%) |
May 10, 2024 | 15.77 | 17.14 | 15.70 | 16.52 | 1,889,582 | +0.69(+4.36%) |
May 09, 2024 | 15.94 | 16.18 | 14.77 | 15.83 | 2,487,421 | -0.42(-2.58%) |
May 08, 2024 | 15.89 | 17.85 | 15.65 | 16.25 | 4,209,886 | -1.93(-10.62%) |
May 07, 2024 | 18.71 | 18.77 | 17.83 | 18.18 | 1,501,368 | -0.44(-2.36%) |
May 06, 2024 | 18.97 | 19.07 | 18.46 | 18.62 | 638,068 | -0.20(-1.06%) |
May 03, 2024 | 18.63 | 19.09 | 17.91 | 18.82 | 874,897 | +0.52(+2.84%) |
May 02, 2024 | 18.39 | 18.66 | 17.73 | 18.30 | 849,156 | -0.01(-0.05%) |
May 01, 2024 | 18.39 | 19.04 | 18.23 | 18.31 | 1,032,772 | +0.15(+0.83%) |
Apr 30, 2024 | 17.90 | 18.65 | 17.85 | 18.16 | 849,696 | +0.19(+1.06%) |
Apr 29, 2024 | 17.93 | 18.26 | 17.82 | 17.97 | 553,917 | +0.16(+0.90%) |
Apr 26, 2024 | 17.85 | 18.22 | 17.71 | 17.81 | 452,421 | -0.01(-0.06%) |
Apr 25, 2024 | 17.56 | 17.86 | 16.95 | 17.82 | 777,335 | +0.16(+0.91%) |
Apr 24, 2024 | 18.06 | 18.45 | 17.52 | 17.66 | 444,065 | -0.43(-2.38%) |
Apr 23, 2024 | 17.48 | 18.19 | 17.26 | 18.09 | 985,700 | +0.79(+4.57%) |
Apr 22, 2024 | 17.40 | 17.65 | 16.70 | 17.30 | 823,411 | -0.03(-0.17%) |
Apr 19, 2024 | 17.25 | 17.87 | 17.17 | 17.33 | 1,332,519 | -0.05(-0.29%) |
Apr 18, 2024 | 17.97 | 18.19 | 17.00 | 17.38 | 1,108,188 | -0.61(-3.39%) |
Apr 17, 2024 | 18.09 | 18.47 | 17.40 | 17.99 | 1,610,132 | -0.10(-0.55%) |
Apr 16, 2024 | 16.88 | 18.85 | 16.52 | 18.09 | 2,316,062 | +1.09(+6.41%) |
Apr 15, 2024 | 16.00 | 18.01 | 15.74 | 17.00 | 2,405,713 | +1.01(+6.32%) |
Apr 12, 2024 | 15.98 | 16.00 | 15.32 | 15.99 | 1,465,950 | +0.03(+0.19%) |
Apr 11, 2024 | 16.20 | 16.38 | 15.25 | 15.96 | 981,411 | -0.19(-1.18%) |
Apr 10, 2024 | 16.56 | 16.61 | 15.95 | 16.15 | 460,807 | -0.62(-3.70%) |
Apr 09, 2024 | 17.37 | 17.42 | 16.66 | 16.77 | 471,201 | -0.36(-2.10%) |
Apr 08, 2024 | 16.66 | 17.18 | 16.41 | 17.13 | 667,450 | +0.44(+2.64%) |
Apr 05, 2024 | 16.31 | 16.71 | 16.05 | 16.69 | 427,609 | +0.10(+0.60%) |
Apr 04, 2024 | 16.18 | 16.89 | 16.06 | 16.59 | 446,651 | +0.30(+1.84%) |
Apr 03, 2024 | 16.43 | 16.57 | 15.92 | 16.29 | 371,276 | -0.12(-0.73%) |
Apr 02, 2024 | 16.58 | 16.68 | 16.22 | 16.41 | 452,775 | -0.25(-1.50%) |
Apr 01, 2024 | 17.00 | 17.00 | 16.14 | 16.66 | 789,421 | -0.23(-1.36%) |
Mar 28, 2024 | 16.78 | 16.87 | 16.86 | 16.89 | 510,834 | +0.05(+0.30%) |
Mar 27, 2024 | 16.47 | 16.86 | 16.26 | 16.84 | 355,913 | +0.60(+3.69%) |
Mar 26, 2024 | 16.68 | 16.89 | 16.20 | 16.24 | 463,601 | -0.35(-2.11%) |
Mar 25, 2024 | 17.22 | 17.47 | 16.50 | 16.59 | 783,230 | -0.63(-3.66%) |
Mar 22, 2024 | 17.10 | 17.44 | 16.95 | 17.22 | 917,945 | +0.13(+0.76%) |
Mar 21, 2024 | 16.57 | 17.10 | 16.55 | 17.09 | 1,187,956 | +0.52(+3.14%) |
Mar 20, 2024 | 15.99 | 16.74 | 15.75 | 16.57 | 662,968 | +0.77(+4.87%) |
Mar 19, 2024 | 15.66 | 15.98 | 15.62 | 15.80 | 402,072 | +0.03(+0.19%) |
Mar 18, 2024 | 16.00 | 16.10 | 15.70 | 15.77 | 655,482 | -0.15(-0.94%) |
Mar 15, 2024 | 16.12 | 16.46 | 15.90 | 15.92 | 685,709 | -0.18(-1.12%) |
Mar 14, 2024 | 16.10 | 16.18 | 15.80 | 16.10 | 887,679 | +0.02(+0.12%) |
Mar 13, 2024 | 16.02 | 16.28 | 15.81 | 16.08 | 981,012 | +0.11(+0.69%) |
Mar 12, 2024 | 16.03 | 16.16 | 15.73 | 15.97 | 1,440,388 | -0.03(-0.19%) |
Mar 11, 2024 | 16.40 | 16.53 | 15.96 | 16.00 | 667,860 | -0.35(-2.14%) |
Mar 08, 2024 | 16.09 | 16.70 | 15.54 | 16.35 | 1,084,870 | +0.32(+1.96%) |
Mar 07, 2024 | 16.38 | 16.72 | 15.85 | 16.04 | 1,274,433 | -0.29(-1.75%) |
Mar 06, 2024 | 15.93 | 16.67 | 15.57 | 16.32 | 2,280,358 | +0.51(+3.23%) |
Mar 05, 2024 | 16.07 | 16.50 | 15.65 | 15.81 | 2,090,828 | -0.32(-1.98%) |
Mar 04, 2024 | 14.00 | 17.00 | 11.82 | 16.13 | 10,233,512 | +2.41(+17.57%) |