Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.15 | 12.24 | 11.88 | 12.14 | 505,574 | +0.31(+2.62%) |
May 23, 2024 | 11.96 | 11.96 | 11.62 | 11.83 | 737,876 | -0.18(-1.46%) |
May 22, 2024 | 12.05 | 12.09 | 11.90 | 12.01 | 321,232 | -0.03(-0.25%) |
May 21, 2024 | 11.95 | 12.18 | 11.85 | 12.03 | 742,275 | +0.09(+0.75%) |
May 20, 2024 | 11.77 | 11.97 | 11.72 | 11.95 | 642,418 | +0.02(+0.17%) |
May 17, 2024 | 11.67 | 11.97 | 11.55 | 11.93 | 660,490 | +0.31(+2.66%) |
May 16, 2024 | 11.77 | 11.77 | 11.59 | 11.62 | 410,598 | -0.21(-1.77%) |
May 15, 2024 | 12.42 | 12.42 | 11.77 | 11.83 | 861,019 | -0.44(-3.57%) |
May 14, 2024 | 11.89 | 12.96 | 11.82 | 12.26 | 1,511,887 | +0.71(+6.11%) |
May 13, 2024 | 10.95 | 11.56 | 10.95 | 11.56 | 1,492,421 | +0.63(+5.74%) |
May 10, 2024 | 11.09 | 11.15 | 10.71 | 10.93 | 936,538 | +0.00(+0.00%) |
May 09, 2024 | 11.30 | 11.30 | 10.69 | 10.93 | 1,117,042 | -0.32(-2.83%) |
May 08, 2024 | 11.22 | 11.59 | 10.97 | 11.25 | 1,840,549 | +0.03(+0.27%) |
May 07, 2024 | 10.87 | 11.83 | 10.87 | 11.22 | 2,272,611 | +0.07(+0.63%) |
May 06, 2024 | 10.57 | 11.17 | 9.661 | 11.15 | 5,202,627 | -1.28(-10.33%) |
May 03, 2024 | 12.35 | 12.68 | 12.30 | 12.43 | 1,606,448 | +0.33(+2.71%) |
May 02, 2024 | 12.01 | 12.14 | 11.78 | 12.10 | 468,245 | +0.26(+2.18%) |
May 01, 2024 | 11.70 | 11.99 | 11.62 | 11.85 | 757,472 | +0.15(+1.28%) |
Apr 30, 2024 | 11.66 | 11.81 | 11.60 | 11.70 | 502,250 | -0.07(-0.59%) |
Apr 29, 2024 | 11.71 | 11.99 | 11.69 | 11.77 | 594,962 | +0.11(+0.94%) |
Apr 26, 2024 | 11.46 | 11.79 | 11.46 | 11.66 | 514,285 | +0.17(+1.47%) |
Apr 25, 2024 | 11.32 | 11.63 | 11.18 | 11.49 | 584,774 | +0.08(+0.70%) |
Apr 24, 2024 | 11.29 | 11.72 | 11.21 | 11.41 | 671,537 | +0.15(+1.33%) |
Apr 23, 2024 | 11.54 | 11.72 | 11.25 | 11.26 | 990,936 | -0.38(-3.25%) |
Apr 22, 2024 | 11.89 | 11.97 | 11.61 | 11.64 | 669,756 | -0.21(-1.76%) |
Apr 19, 2024 | 11.88 | 12.11 | 11.75 | 11.85 | 793,050 | -0.09(-0.75%) |
Apr 18, 2024 | 12.10 | 12.18 | 11.91 | 11.94 | 405,910 | -0.14(-1.15%) |
Apr 17, 2024 | 11.93 | 12.18 | 11.83 | 12.07 | 349,430 | +0.17(+1.42%) |
Apr 16, 2024 | 11.76 | 12.03 | 11.71 | 11.91 | 438,845 | +0.07(+0.59%) |
Apr 15, 2024 | 12.32 | 12.45 | 11.68 | 11.84 | 729,510 | -0.45(-3.65%) |
Apr 12, 2024 | 12.64 | 12.76 | 12.28 | 12.28 | 447,726 | -0.51(-3.97%) |
Apr 11, 2024 | 12.61 | 12.86 | 12.60 | 12.79 | 385,864 | +0.16(+1.26%) |
Apr 10, 2024 | 12.56 | 12.65 | 12.20 | 12.63 | 873,977 | -0.28(-2.16%) |
Apr 09, 2024 | 13.49 | 13.52 | 12.91 | 12.91 | 744,456 | -0.49(-3.64%) |
Apr 08, 2024 | 13.45 | 13.59 | 13.22 | 13.40 | 537,707 | +0.02(+0.15%) |
Apr 05, 2024 | 13.11 | 13.47 | 13.11 | 13.38 | 389,959 | +0.26(+1.97%) |
Apr 04, 2024 | 13.53 | 13.63 | 12.99 | 13.12 | 677,158 | -0.25(-1.86%) |
Apr 03, 2024 | 13.09 | 13.47 | 13.09 | 13.37 | 610,093 | +0.23(+1.74%) |
Apr 02, 2024 | 14.04 | 14.04 | 13.12 | 13.14 | 872,980 | -1.16(-8.14%) |
Apr 01, 2024 | 13.82 | 14.43 | 13.63 | 14.30 | 901,846 | +0.67(+4.89%) |
Mar 28, 2024 | 13.45 | 13.59 | 13.59 | 13.64 | 698,316 | +0.14(+1.03%) |
Mar 27, 2024 | 13.50 | 13.86 | 13.41 | 13.50 | 607,651 | +0.20(+1.50%) |
Mar 26, 2024 | 13.13 | 13.38 | 13.11 | 13.30 | 434,446 | +0.30(+2.30%) |
Mar 25, 2024 | 13.05 | 13.34 | 12.86 | 13.00 | 458,810 | -0.12(-0.91%) |
Mar 22, 2024 | 13.74 | 13.92 | 13.04 | 13.12 | 718,887 | -0.63(-4.56%) |
Mar 21, 2024 | 13.26 | 13.90 | 13.24 | 13.75 | 650,700 | +0.41(+3.06%) |
Mar 20, 2024 | 13.01 | 13.75 | 12.99 | 13.34 | 541,093 | +0.30(+2.29%) |
Mar 19, 2024 | 12.66 | 13.20 | 12.66 | 13.04 | 556,659 | +0.21(+1.63%) |
Mar 18, 2024 | 12.87 | 12.90 | 12.52 | 12.83 | 729,046 | -0.01(-0.08%) |
Mar 15, 2024 | 13.15 | 13.47 | 12.72 | 12.84 | 1,325,135 | -0.46(-3.44%) |
Mar 14, 2024 | 13.78 | 13.86 | 13.06 | 13.30 | 704,736 | -0.34(-2.48%) |
Mar 13, 2024 | 12.86 | 14.09 | 12.86 | 13.64 | 1,150,718 | +0.80(+6.20%) |
Mar 12, 2024 | 12.64 | 13.04 | 12.51 | 12.84 | 421,523 | +0.24(+1.90%) |
Mar 11, 2024 | 12.73 | 12.82 | 12.48 | 12.60 | 454,192 | -0.10(-0.78%) |
Mar 08, 2024 | 13.01 | 13.29 | 12.49 | 12.70 | 498,237 | -0.27(-2.07%) |
Mar 07, 2024 | 12.77 | 13.11 | 12.64 | 12.97 | 573,947 | +0.23(+1.80%) |
Mar 06, 2024 | 13.27 | 13.33 | 12.58 | 12.74 | 456,444 | -0.38(-2.88%) |
Mar 05, 2024 | 12.86 | 13.14 | 12.60 | 13.12 | 665,914 | +0.14(+1.07%) |
Mar 04, 2024 | 12.99 | 13.29 | 12.87 | 12.98 | 624,564 | -0.15(-1.14%) |