Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.03 | 13.29 | 12.62 | 12.95 | 143,676 | -0.01(-0.08%) |
May 30, 2024 | 13.50 | 13.56 | 12.83 | 12.96 | 176,304 | -0.42(-3.14%) |
May 29, 2024 | 13.08 | 13.68 | 12.89 | 13.38 | 240,069 | +0.13(+0.98%) |
May 28, 2024 | 12.90 | 13.74 | 12.77 | 13.25 | 329,649 | +0.60(+4.74%) |
May 24, 2024 | 11.75 | 12.88 | 11.75 | 12.65 | 394,877 | +0.91(+7.75%) |
May 23, 2024 | 12.15 | 12.48 | 11.66 | 11.74 | 252,451 | -0.16(-1.34%) |
May 22, 2024 | 11.50 | 12.16 | 11.44 | 11.90 | 228,626 | +0.47(+4.11%) |
May 21, 2024 | 11.60 | 11.63 | 11.31 | 11.43 | 167,265 | -0.24(-2.06%) |
May 20, 2024 | 11.84 | 11.99 | 11.62 | 11.67 | 225,262 | -0.27(-2.26%) |
May 17, 2024 | 12.23 | 12.37 | 11.76 | 11.94 | 226,802 | -0.16(-1.32%) |
May 16, 2024 | 12.41 | 12.66 | 12.09 | 12.10 | 250,935 | -0.37(-2.97%) |
May 15, 2024 | 12.36 | 12.78 | 12.06 | 12.47 | 398,917 | +0.36(+2.97%) |
May 14, 2024 | 12.50 | 12.86 | 11.30 | 12.11 | 653,649 | -0.45(-3.58%) |
May 13, 2024 | 12.61 | 12.83 | 12.30 | 12.56 | 417,950 | +0.08(+0.64%) |
May 10, 2024 | 12.65 | 12.96 | 12.28 | 12.48 | 234,936 | -0.15(-1.19%) |
May 09, 2024 | 12.99 | 13.20 | 12.59 | 12.63 | 202,714 | -0.36(-2.77%) |
May 08, 2024 | 13.16 | 13.25 | 12.51 | 12.99 | 235,314 | -0.36(-2.70%) |
May 07, 2024 | 14.25 | 14.40 | 13.16 | 13.35 | 232,070 | -0.92(-6.45%) |
May 06, 2024 | 14.00 | 14.51 | 14.00 | 14.27 | 153,444 | +0.35(+2.51%) |
May 03, 2024 | 13.61 | 14.22 | 13.50 | 13.92 | 210,899 | +0.49(+3.65%) |
May 02, 2024 | 13.56 | 14.16 | 13.23 | 13.43 | 419,240 | -0.68(-4.82%) |
May 01, 2024 | 15.37 | 15.43 | 13.78 | 14.11 | 447,870 | -1.35(-8.73%) |
Apr 30, 2024 | 15.37 | 16.13 | 15.14 | 15.46 | 467,230 | +0.10(+0.62%) |
Apr 29, 2024 | 14.50 | 15.88 | 14.26 | 15.37 | 859,203 | +1.04(+7.22%) |
Apr 26, 2024 | 13.50 | 14.42 | 13.30 | 14.33 | 381,496 | +1.20(+9.14%) |
Apr 25, 2024 | 12.53 | 13.82 | 12.47 | 13.13 | 875,614 | +0.42(+3.30%) |
Apr 24, 2024 | 12.57 | 12.71 | 12.11 | 12.71 | 281,226 | +0.43(+3.50%) |
Apr 23, 2024 | 12.00 | 12.58 | 12.00 | 12.28 | 256,498 | +0.50(+4.24%) |
Apr 22, 2024 | 11.55 | 11.85 | 11.44 | 11.78 | 250,470 | +0.24(+2.08%) |
Apr 19, 2024 | 12.03 | 12.03 | 11.50 | 11.54 | 234,869 | -0.47(-3.91%) |
Apr 18, 2024 | 12.50 | 12.66 | 11.85 | 12.01 | 280,231 | -0.47(-3.77%) |
Apr 17, 2024 | 12.52 | 12.77 | 12.39 | 12.48 | 224,853 | -0.23(-1.81%) |
Apr 16, 2024 | 12.66 | 12.81 | 12.55 | 12.71 | 134,719 | -0.08(-0.63%) |
Apr 15, 2024 | 13.20 | 13.35 | 12.66 | 12.79 | 278,494 | -0.34(-2.59%) |
Apr 12, 2024 | 13.76 | 13.76 | 13.12 | 13.13 | 237,285 | -0.73(-5.27%) |
Apr 11, 2024 | 13.82 | 13.93 | 13.63 | 13.86 | 180,763 | +0.03(+0.22%) |
Apr 10, 2024 | 13.83 | 14.03 | 13.66 | 13.83 | 177,048 | -0.18(-1.28%) |
Apr 09, 2024 | 14.22 | 14.22 | 13.81 | 14.01 | 197,896 | -0.02(-0.14%) |
Apr 08, 2024 | 14.35 | 14.50 | 13.76 | 14.03 | 294,639 | -0.25(-1.75%) |
Apr 05, 2024 | 14.75 | 14.75 | 13.75 | 14.28 | 383,942 | -0.54(-3.64%) |
Apr 04, 2024 | 15.22 | 15.52 | 14.80 | 14.82 | 248,546 | -0.31(-2.05%) |
Apr 03, 2024 | 15.26 | 15.49 | 15.00 | 15.13 | 276,754 | -0.30(-1.94%) |
Apr 02, 2024 | 15.55 | 15.68 | 14.96 | 15.43 | 293,177 | -0.68(-4.22%) |
Apr 01, 2024 | 16.04 | 16.42 | 15.81 | 16.11 | 227,341 | +0.08(+0.50%) |
Mar 28, 2024 | 15.70 | 16.21 | 15.70 | 16.03 | 512,525 | +0.33(+2.10%) |
Mar 27, 2024 | 16.05 | 16.11 | 15.55 | 15.70 | 180,183 | -0.28(-1.75%) |
Mar 26, 2024 | 16.21 | 16.44 | 15.65 | 15.98 | 278,190 | -0.01(-0.06%) |
Mar 25, 2024 | 16.31 | 16.50 | 15.49 | 15.99 | 432,069 | -0.50(-3.03%) |
Mar 22, 2024 | 16.54 | 16.89 | 16.33 | 16.49 | 278,031 | +0.15(+0.95%) |
Mar 21, 2024 | 17.40 | 17.58 | 16.06 | 16.34 | 464,218 | -0.72(-4.25%) |
Mar 20, 2024 | 16.81 | 17.22 | 16.24 | 17.06 | 419,215 | +0.47(+2.83%) |
Mar 19, 2024 | 19.03 | 19.03 | 16.50 | 16.59 | 815,629 | -2.55(-13.32%) |
Mar 18, 2024 | 18.08 | 20.75 | 18.00 | 19.14 | 1,150,393 | +1.53(+8.69%) |
Mar 15, 2024 | 17.65 | 18.30 | 17.25 | 17.61 | 398,765 | +0.17(+0.97%) |
Mar 14, 2024 | 17.80 | 18.60 | 17.37 | 17.44 | 500,450 | +0.25(+1.45%) |
Mar 13, 2024 | 17.85 | 18.38 | 17.16 | 17.19 | 350,956 | -0.47(-2.66%) |
Mar 12, 2024 | 16.96 | 17.77 | 16.66 | 17.66 | 184,345 | +0.84(+4.99%) |
Mar 11, 2024 | 16.71 | 17.05 | 15.86 | 16.82 | 198,391 | -0.18(-1.06%) |
Mar 08, 2024 | 17.19 | 18.12 | 16.80 | 17.00 | 296,562 | +0.04(+0.24%) |
Mar 07, 2024 | 17.01 | 17.40 | 16.48 | 16.96 | 401,769 | +0.24(+1.44%) |
Mar 06, 2024 | 16.60 | 17.00 | 15.86 | 16.72 | 226,430 | +0.62(+3.85%) |
Mar 05, 2024 | 16.74 | 16.92 | 15.79 | 16.10 | 194,514 | -0.74(-4.39%) |
Mar 04, 2024 | 16.50 | 17.25 | 16.12 | 16.84 | 405,100 | +0.67(+4.14%) |