Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.00 | 12.40 | 11.62 | 12.01 | 31,170 | +0.24(+2.04%) |
May 16, 2024 | 12.18 | 12.37 | 11.70 | 11.77 | 30,416 | -0.73(-5.84%) |
May 15, 2024 | 11.66 | 12.50 | 11.46 | 12.50 | 213,490 | +1.37(+12.31%) |
May 14, 2024 | 10.80 | 11.40 | 10.77 | 11.13 | 36,496 | +0.09(+0.82%) |
May 13, 2024 | 11.17 | 11.36 | 10.89 | 11.04 | 18,296 | +0.15(+1.38%) |
May 10, 2024 | 11.81 | 11.81 | 10.89 | 10.89 | 23,721 | -0.62(-5.39%) |
May 09, 2024 | 11.61 | 11.91 | 11.45 | 11.51 | 28,969 | -0.09(-0.78%) |
May 08, 2024 | 11.45 | 11.73 | 11.18 | 11.60 | 12,995 | -0.16(-1.36%) |
May 07, 2024 | 12.25 | 12.30 | 11.71 | 11.76 | 23,843 | -0.53(-4.31%) |
May 06, 2024 | 11.83 | 12.45 | 11.83 | 12.29 | 48,918 | +0.86(+7.52%) |
May 03, 2024 | 11.70 | 11.86 | 11.31 | 11.43 | 34,014 | -0.03(-0.26%) |
May 02, 2024 | 10.98 | 11.46 | 10.59 | 11.46 | 165,074 | +0.82(+7.71%) |
May 01, 2024 | 10.53 | 11.30 | 10.25 | 10.64 | 123,036 | +0.02(+0.19%) |
Apr 30, 2024 | 11.46 | 11.51 | 10.62 | 10.62 | 32,723 | -0.98(-8.45%) |
Apr 29, 2024 | 12.11 | 12.25 | 11.60 | 11.60 | 17,149 | -0.83(-6.68%) |
Apr 26, 2024 | 11.96 | 12.62 | 11.96 | 12.43 | 39,707 | +0.38(+3.15%) |
Apr 25, 2024 | 11.75 | 12.32 | 11.50 | 12.05 | 49,339 | -0.06(-0.50%) |
Apr 24, 2024 | 12.50 | 12.77 | 12.06 | 12.11 | 113,981 | -0.60(-4.72%) |
Apr 23, 2024 | 11.99 | 12.72 | 11.95 | 12.71 | 78,790 | +0.68(+5.65%) |
Apr 22, 2024 | 11.28 | 12.06 | 11.18 | 12.03 | 107,464 | +0.85(+7.60%) |
Apr 19, 2024 | 10.95 | 11.28 | 10.80 | 11.18 | 55,295 | +0.49(+4.58%) |
Apr 18, 2024 | 10.55 | 11.18 | 10.47 | 10.69 | 39,673 | +0.37(+3.59%) |
Apr 17, 2024 | 10.71 | 10.86 | 10.25 | 10.32 | 44,388 | -0.44(-4.09%) |
Apr 16, 2024 | 11.00 | 11.00 | 10.37 | 10.76 | 110,189 | -0.32(-2.89%) |
Apr 15, 2024 | 11.98 | 12.00 | 11.08 | 11.08 | 53,303 | -0.78(-6.58%) |
Apr 12, 2024 | 12.45 | 12.59 | 11.59 | 11.86 | 84,742 | -0.60(-4.82%) |
Apr 11, 2024 | 12.67 | 12.75 | 12.26 | 12.46 | 59,076 | -0.29(-2.27%) |
Apr 10, 2024 | 12.08 | 12.75 | 12.00 | 12.75 | 57,839 | +0.49(+4.00%) |
Apr 09, 2024 | 12.90 | 12.90 | 12.15 | 12.26 | 103,699 | -0.97(-7.33%) |
Apr 08, 2024 | 13.36 | 13.68 | 12.53 | 13.23 | 68,376 | +0.41(+3.20%) |
Apr 05, 2024 | 12.87 | 13.35 | 12.70 | 12.82 | 39,959 | -0.49(-3.68%) |
Apr 04, 2024 | 13.61 | 13.88 | 13.05 | 13.31 | 53,867 | -0.04(-0.30%) |
Apr 03, 2024 | 12.82 | 13.52 | 12.82 | 13.35 | 103,164 | +0.55(+4.30%) |
Apr 02, 2024 | 12.99 | 13.44 | 12.65 | 12.80 | 80,591 | -0.73(-5.40%) |
Apr 01, 2024 | 14.06 | 14.42 | 13.48 | 13.53 | 94,461 | -0.92(-6.37%) |
Mar 28, 2024 | 14.58 | 15.00 | 14.26 | 14.45 | 76,902 | +0.25(+1.76%) |
Mar 27, 2024 | 14.64 | 14.75 | 13.99 | 14.20 | 85,001 | -0.05(-0.35%) |
Mar 26, 2024 | 14.79 | 14.83 | 14.06 | 14.25 | 101,273 | -0.55(-3.72%) |
Mar 25, 2024 | 13.67 | 14.80 | 13.67 | 14.80 | 132,130 | +1.70(+12.98%) |
Mar 22, 2024 | 13.66 | 13.79 | 13.00 | 13.10 | 49,774 | -0.84(-6.03%) |
Mar 21, 2024 | 13.80 | 14.47 | 13.63 | 13.94 | 111,638 | +0.14(+1.01%) |
Mar 20, 2024 | 12.28 | 13.80 | 12.10 | 13.80 | 80,004 | +1.70(+14.05%) |
Mar 19, 2024 | 11.96 | 12.37 | 11.25 | 12.10 | 133,668 | -0.52(-4.12%) |
Mar 18, 2024 | 13.08 | 13.24 | 12.30 | 12.62 | 68,318 | -0.64(-4.83%) |
Mar 15, 2024 | 12.15 | 13.60 | 12.00 | 13.26 | 110,282 | +0.76(+6.08%) |
Mar 14, 2024 | 13.33 | 13.33 | 12.19 | 12.50 | 128,055 | -1.07(-7.89%) |
Mar 13, 2024 | 13.08 | 13.75 | 13.01 | 13.57 | 206,540 | +0.70(+5.44%) |
Mar 12, 2024 | 12.99 | 13.09 | 12.33 | 12.87 | 68,753 | +0.07(+0.55%) |
Mar 11, 2024 | 13.94 | 14.00 | 12.80 | 12.80 | 123,780 | -0.56(-4.19%) |
Mar 08, 2024 | 12.73 | 13.77 | 12.60 | 13.36 | 132,378 | +0.87(+6.97%) |
Mar 07, 2024 | 12.60 | 12.71 | 12.06 | 12.49 | 65,067 | -0.11(-0.87%) |
Mar 06, 2024 | 12.11 | 12.70 | 11.76 | 12.60 | 75,433 | +1.03(+8.90%) |
Mar 05, 2024 | 12.58 | 13.18 | 11.57 | 11.57 | 141,171 | -1.54(-11.75%) |
Mar 04, 2024 | 12.73 | 13.31 | 12.49 | 13.11 | 187,233 | +1.11(+9.25%) |