Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.36 | 12.57 | 11.84 | 11.91 | 1,112,754 | -0.39(-3.17%) |
May 16, 2024 | 11.97 | 12.35 | 11.95 | 12.30 | 1,264,360 | +0.27(+2.24%) |
May 15, 2024 | 11.65 | 12.11 | 11.52 | 12.03 | 1,605,760 | +0.58(+5.07%) |
May 14, 2024 | 11.53 | 11.64 | 11.35 | 11.45 | 1,226,427 | +0.16(+1.42%) |
May 13, 2024 | 11.59 | 11.59 | 10.91 | 11.29 | 1,426,844 | -0.15(-1.31%) |
May 10, 2024 | 13.13 | 13.59 | 11.40 | 11.44 | 3,356,298 | -2.49(-17.88%) |
May 09, 2024 | 14.17 | 14.27 | 13.69 | 13.93 | 1,818,695 | -0.30(-2.11%) |
May 08, 2024 | 13.73 | 14.23 | 13.71 | 14.23 | 1,110,634 | +0.34(+2.45%) |
May 07, 2024 | 13.44 | 13.97 | 13.38 | 13.89 | 1,413,546 | +0.45(+3.35%) |
May 06, 2024 | 13.04 | 13.73 | 13.04 | 13.44 | 942,925 | +0.48(+3.70%) |
May 03, 2024 | 13.05 | 13.21 | 12.87 | 12.96 | 1,223,839 | +0.09(+0.70%) |
May 02, 2024 | 12.42 | 12.89 | 12.15 | 12.87 | 836,280 | +0.74(+6.10%) |
May 01, 2024 | 12.38 | 12.58 | 12.11 | 12.13 | 1,484,814 | -0.25(-2.02%) |
Apr 30, 2024 | 11.97 | 12.54 | 11.91 | 12.38 | 1,734,434 | +0.29(+2.40%) |
Apr 29, 2024 | 11.80 | 12.11 | 11.70 | 12.09 | 724,454 | +0.29(+2.46%) |
Apr 26, 2024 | 11.30 | 11.87 | 11.30 | 11.80 | 709,072 | +0.59(+5.26%) |
Apr 25, 2024 | 10.82 | 11.22 | 10.76 | 11.21 | 798,198 | +0.18(+1.63%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.86 | 11.03 | 1,070,997 | +0.10(+0.91%) |
Apr 23, 2024 | 10.59 | 10.95 | 10.52 | 10.93 | 835,546 | +0.33(+3.11%) |
Apr 22, 2024 | 10.61 | 10.64 | 10.41 | 10.60 | 495,414 | +0.14(+1.34%) |
Apr 19, 2024 | 10.48 | 10.68 | 10.42 | 10.46 | 728,498 | -0.11(-1.04%) |
Apr 18, 2024 | 10.58 | 10.69 | 10.40 | 10.57 | 752,239 | +0.04(+0.38%) |
Apr 17, 2024 | 10.86 | 11.00 | 10.52 | 10.53 | 689,618 | -0.20(-1.86%) |
Apr 16, 2024 | 10.83 | 10.94 | 10.72 | 10.73 | 829,350 | -0.22(-2.01%) |
Apr 15, 2024 | 11.37 | 11.43 | 10.81 | 10.95 | 625,538 | -0.36(-3.18%) |
Apr 12, 2024 | 11.29 | 11.41 | 11.15 | 11.31 | 919,936 | -0.10(-0.88%) |
Apr 11, 2024 | 11.20 | 11.44 | 11.02 | 11.41 | 535,267 | +0.26(+2.33%) |
Apr 10, 2024 | 11.41 | 11.45 | 11.10 | 11.15 | 844,168 | -0.53(-4.54%) |
Apr 09, 2024 | 11.69 | 11.88 | 11.59 | 11.68 | 717,596 | +0.01(+0.09%) |
Apr 08, 2024 | 11.70 | 11.88 | 11.66 | 11.67 | 462,203 | -0.01(-0.09%) |
Apr 05, 2024 | 11.70 | 11.79 | 11.60 | 11.68 | 590,052 | -0.05(-0.43%) |
Apr 04, 2024 | 12.25 | 12.35 | 11.70 | 11.73 | 1,021,105 | -0.35(-2.90%) |
Apr 03, 2024 | 12.19 | 12.47 | 12.01 | 12.08 | 758,513 | -0.09(-0.74%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.81 | 12.17 | 992,622 | -0.35(-2.80%) |
Apr 01, 2024 | 12.71 | 12.76 | 12.47 | 12.52 | 685,548 | -0.13(-1.03%) |
Mar 28, 2024 | 12.74 | 12.69 | 12.61 | 12.65 | 983,011 | -0.12(-0.94%) |
Mar 27, 2024 | 12.81 | 12.88 | 12.69 | 12.77 | 781,450 | +0.10(+0.79%) |
Mar 26, 2024 | 12.64 | 12.92 | 12.62 | 12.67 | 752,077 | +0.16(+1.28%) |
Mar 25, 2024 | 12.65 | 12.78 | 12.50 | 12.51 | 518,897 | -0.13(-1.03%) |
Mar 22, 2024 | 13.08 | 13.34 | 12.63 | 12.64 | 818,794 | -0.39(-2.99%) |
Mar 21, 2024 | 12.77 | 13.07 | 12.54 | 13.03 | 1,499,639 | +0.42(+3.33%) |
Mar 20, 2024 | 12.30 | 12.76 | 12.23 | 12.61 | 919,277 | +0.26(+2.11%) |
Mar 19, 2024 | 12.17 | 12.41 | 12.06 | 12.35 | 1,299,071 | +0.14(+1.15%) |
Mar 18, 2024 | 12.26 | 12.34 | 12.00 | 12.21 | 1,180,298 | -0.05(-0.41%) |
Mar 15, 2024 | 12.03 | 12.49 | 11.97 | 12.26 | 1,801,689 | +0.16(+1.32%) |
Mar 14, 2024 | 11.70 | 12.11 | 11.51 | 12.10 | 1,657,353 | +0.41(+3.51%) |
Mar 13, 2024 | 11.32 | 12.01 | 11.30 | 11.69 | 1,551,186 | +0.36(+3.18%) |
Mar 12, 2024 | 11.09 | 11.34 | 11.02 | 11.33 | 1,009,068 | +0.24(+2.16%) |
Mar 11, 2024 | 11.15 | 11.30 | 11.01 | 11.09 | 780,784 | -0.12(-1.07%) |
Mar 08, 2024 | 11.20 | 11.39 | 11.10 | 11.21 | 1,181,551 | +0.17(+1.54%) |
Mar 07, 2024 | 10.95 | 11.13 | 10.92 | 11.04 | 787,087 | +0.10(+0.91%) |
Mar 06, 2024 | 11.09 | 11.12 | 10.76 | 10.94 | 961,057 | +0.01(+0.09%) |
Mar 05, 2024 | 11.16 | 11.16 | 10.79 | 10.93 | 1,873,430 | -0.47(-4.12%) |
Mar 04, 2024 | 11.75 | 11.76 | 11.27 | 11.40 | 2,429,053 | -0.43(-3.63%) |