Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.97 | 18.94 | 17.79 | 18.87 | 626,829 | +0.97(+5.42%) |
May 30, 2024 | 18.30 | 18.68 | 17.65 | 17.90 | 268,079 | -0.31(-1.70%) |
May 29, 2024 | 18.15 | 18.50 | 17.91 | 18.21 | 390,285 | -0.45(-2.41%) |
May 28, 2024 | 18.86 | 19.27 | 18.08 | 18.66 | 298,179 | -0.14(-0.74%) |
May 24, 2024 | 19.35 | 19.35 | 18.41 | 18.80 | 167,002 | -0.14(-0.74%) |
May 23, 2024 | 19.73 | 19.93 | 18.57 | 18.94 | 250,374 | -0.79(-4.00%) |
May 22, 2024 | 20.72 | 21.28 | 19.66 | 19.73 | 243,269 | -0.67(-3.28%) |
May 21, 2024 | 20.83 | 21.22 | 19.68 | 20.40 | 197,623 | -0.44(-2.11%) |
May 20, 2024 | 20.49 | 21.79 | 20.44 | 20.84 | 193,683 | +0.15(+0.72%) |
May 17, 2024 | 20.75 | 20.84 | 20.26 | 20.69 | 193,757 | +0.18(+0.88%) |
May 16, 2024 | 21.05 | 21.34 | 20.25 | 20.51 | 240,919 | -0.63(-2.98%) |
May 15, 2024 | 20.79 | 21.41 | 20.38 | 21.14 | 188,049 | +0.79(+3.88%) |
May 14, 2024 | 20.45 | 20.92 | 19.75 | 20.35 | 113,364 | +0.42(+2.11%) |
May 13, 2024 | 20.13 | 20.74 | 19.80 | 19.93 | 151,228 | -0.19(-0.94%) |
May 10, 2024 | 22.00 | 22.29 | 20.02 | 20.12 | 156,226 | -1.87(-8.50%) |
May 09, 2024 | 21.72 | 22.10 | 21.62 | 21.99 | 139,394 | +0.29(+1.34%) |
May 08, 2024 | 21.44 | 22.24 | 21.41 | 21.70 | 273,545 | -0.35(-1.56%) |
May 07, 2024 | 20.66 | 22.51 | 20.37 | 22.05 | 316,024 | +1.45(+7.01%) |
May 06, 2024 | 21.55 | 21.58 | 20.45 | 20.60 | 427,903 | -0.77(-3.63%) |
May 03, 2024 | 23.50 | 23.95 | 21.07 | 21.38 | 482,414 | -1.43(-6.29%) |
May 02, 2024 | 22.04 | 23.16 | 21.46 | 22.81 | 293,900 | +0.85(+3.87%) |
May 01, 2024 | 22.20 | 22.20 | 20.49 | 21.96 | 410,012 | +0.66(+3.10%) |
Apr 30, 2024 | 21.10 | 21.82 | 20.88 | 21.30 | 431,598 | +0.07(+0.33%) |
Apr 29, 2024 | 20.01 | 21.48 | 19.81 | 21.23 | 317,382 | +1.51(+7.66%) |
Apr 26, 2024 | 19.25 | 20.00 | 18.86 | 19.72 | 179,169 | +0.47(+2.44%) |
Apr 25, 2024 | 19.33 | 19.76 | 18.71 | 19.25 | 278,620 | -0.50(-2.53%) |
Apr 24, 2024 | 20.03 | 20.66 | 19.62 | 19.75 | 304,486 | -0.52(-2.57%) |
Apr 23, 2024 | 18.83 | 20.72 | 18.68 | 20.27 | 503,726 | +1.60(+8.57%) |
Apr 22, 2024 | 17.71 | 19.20 | 17.50 | 18.67 | 479,700 | +1.23(+7.05%) |
Apr 19, 2024 | 17.69 | 18.40 | 17.31 | 17.44 | 521,802 | -0.57(-3.16%) |
Apr 18, 2024 | 16.94 | 18.13 | 16.55 | 18.01 | 502,214 | +1.01(+5.94%) |
Apr 17, 2024 | 18.27 | 18.38 | 16.70 | 17.00 | 628,046 | -1.25(-6.85%) |
Apr 16, 2024 | 18.46 | 18.60 | 17.97 | 18.25 | 281,241 | +0.00(+0.00%) |
Apr 15, 2024 | 19.12 | 19.12 | 17.83 | 18.25 | 448,449 | -0.95(-4.95%) |
Apr 12, 2024 | 19.92 | 20.18 | 19.05 | 19.20 | 547,013 | -1.25(-6.11%) |
Apr 11, 2024 | 18.70 | 20.89 | 18.12 | 20.45 | 590,317 | +2.14(+11.69%) |
Apr 10, 2024 | 18.39 | 18.66 | 17.90 | 18.31 | 201,722 | -0.27(-1.45%) |
Apr 09, 2024 | 18.28 | 18.77 | 17.96 | 18.58 | 176,356 | +0.40(+2.20%) |
Apr 08, 2024 | 18.07 | 18.24 | 17.86 | 18.18 | 241,906 | +0.14(+0.78%) |
Apr 05, 2024 | 18.47 | 18.65 | 17.90 | 18.04 | 246,045 | -0.45(-2.43%) |
Apr 04, 2024 | 18.25 | 19.41 | 18.25 | 18.49 | 413,968 | +0.37(+2.04%) |
Apr 03, 2024 | 19.66 | 19.78 | 17.81 | 18.12 | 464,459 | -1.66(-8.39%) |
Apr 02, 2024 | 20.51 | 20.88 | 19.57 | 19.78 | 310,539 | -1.27(-6.03%) |