Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.29 | 10.52 | 10.25 | 10.52 | 88,107 | +0.23(+2.24%) |
May 23, 2024 | 10.52 | 10.52 | 10.16 | 10.29 | 106,775 | -0.18(-1.72%) |
May 22, 2024 | 10.52 | 10.63 | 10.43 | 10.47 | 50,192 | -0.11(-1.04%) |
May 21, 2024 | 10.53 | 10.63 | 10.42 | 10.58 | 60,281 | +0.02(+0.19%) |
May 20, 2024 | 10.89 | 10.98 | 10.56 | 10.56 | 67,172 | -0.32(-2.94%) |
May 17, 2024 | 11.01 | 11.01 | 10.84 | 10.88 | 61,968 | -0.12(-1.09%) |
May 16, 2024 | 11.01 | 11.01 | 10.86 | 11.00 | 62,662 | -0.01(-0.09%) |
May 15, 2024 | 11.02 | 11.08 | 10.89 | 11.01 | 78,363 | +0.15(+1.38%) |
May 14, 2024 | 11.03 | 11.03 | 10.72 | 10.86 | 94,716 | +0.18(+1.69%) |
May 13, 2024 | 10.49 | 10.68 | 10.40 | 10.68 | 99,783 | +0.19(+1.81%) |
May 10, 2024 | 10.44 | 10.78 | 10.43 | 10.49 | 162,008 | +0.15(+1.45%) |
May 09, 2024 | 10.77 | 10.81 | 10.31 | 10.34 | 152,606 | -0.39(-3.63%) |
May 08, 2024 | 10.83 | 10.88 | 10.65 | 10.73 | 64,572 | -0.21(-1.92%) |
May 07, 2024 | 10.82 | 11.14 | 10.76 | 10.94 | 87,107 | +0.20(+1.86%) |
May 06, 2024 | 11.06 | 11.15 | 10.64 | 10.74 | 101,985 | -0.26(-2.36%) |
May 03, 2024 | 11.71 | 11.80 | 10.99 | 11.00 | 100,926 | -0.54(-4.68%) |
May 02, 2024 | 11.77 | 11.97 | 11.49 | 11.54 | 110,390 | -0.23(-1.95%) |
May 01, 2024 | 11.06 | 12.19 | 11.02 | 11.77 | 269,443 | +0.80(+7.29%) |
Apr 30, 2024 | 11.40 | 11.50 | 10.95 | 10.97 | 156,977 | -0.48(-4.19%) |
Apr 29, 2024 | 11.24 | 11.60 | 11.24 | 11.45 | 192,761 | +0.24(+2.14%) |
Apr 26, 2024 | 10.97 | 11.22 | 10.96 | 11.21 | 113,340 | +0.27(+2.47%) |
Apr 25, 2024 | 11.10 | 11.23 | 10.89 | 10.94 | 103,051 | -0.29(-2.58%) |
Apr 24, 2024 | 11.36 | 11.53 | 11.18 | 11.23 | 127,688 | -0.03(-0.27%) |
Apr 23, 2024 | 11.12 | 11.36 | 11.00 | 11.26 | 180,593 | +0.12(+1.08%) |
Apr 22, 2024 | 11.43 | 11.49 | 11.11 | 11.14 | 155,913 | -0.24(-2.11%) |
Apr 19, 2024 | 11.42 | 11.71 | 11.24 | 11.38 | 182,769 | -0.07(-0.61%) |
Apr 18, 2024 | 12.08 | 12.08 | 11.39 | 11.45 | 177,419 | -0.62(-5.14%) |
Apr 17, 2024 | 12.23 | 12.34 | 12.04 | 12.07 | 100,403 | -0.08(-0.66%) |
Apr 16, 2024 | 11.96 | 12.23 | 11.87 | 12.15 | 115,501 | +0.19(+1.59%) |
Apr 15, 2024 | 11.95 | 12.10 | 11.80 | 11.96 | 91,200 | +0.05(+0.42%) |
Apr 12, 2024 | 12.07 | 12.15 | 11.85 | 11.91 | 157,974 | -0.23(-1.89%) |
Apr 11, 2024 | 12.30 | 12.41 | 12.14 | 12.14 | 74,972 | -0.16(-1.30%) |
Apr 10, 2024 | 12.10 | 12.32 | 12.07 | 12.30 | 125,703 | +0.02(+0.16%) |
Apr 09, 2024 | 12.62 | 12.84 | 12.24 | 12.28 | 151,538 | -0.28(-2.23%) |
Apr 08, 2024 | 12.41 | 12.65 | 12.41 | 12.56 | 76,342 | +0.20(+1.62%) |
Apr 05, 2024 | 12.13 | 12.36 | 12.12 | 12.36 | 121,298 | +0.22(+1.81%) |
Apr 04, 2024 | 12.33 | 12.33 | 12.08 | 12.14 | 203,941 | -0.09(-0.74%) |
Apr 03, 2024 | 12.34 | 12.53 | 12.15 | 12.23 | 122,250 | -0.18(-1.45%) |
Apr 02, 2024 | 12.41 | 12.50 | 12.25 | 12.41 | 103,810 | -0.09(-0.72%) |
Apr 01, 2024 | 12.33 | 12.54 | 12.33 | 12.50 | 104,285 | +0.13(+1.05%) |
Mar 28, 2024 | 12.60 | 12.69 | 12.31 | 12.37 | 126,992 | -0.21(-1.67%) |
Mar 27, 2024 | 12.36 | 12.78 | 12.36 | 12.58 | 117,342 | +0.23(+1.86%) |
Mar 26, 2024 | 12.68 | 12.80 | 12.32 | 12.35 | 143,976 | -0.39(-3.06%) |
Mar 25, 2024 | 12.75 | 12.95 | 12.66 | 12.74 | 68,065 | -0.03(-0.23%) |
Mar 22, 2024 | 12.91 | 13.04 | 12.70 | 12.77 | 119,767 | -0.10(-0.78%) |
Mar 21, 2024 | 13.04 | 13.19 | 12.83 | 12.87 | 93,416 | -0.17(-1.30%) |
Mar 20, 2024 | 12.90 | 13.07 | 12.83 | 13.04 | 109,649 | +0.11(+0.85%) |
Mar 19, 2024 | 12.68 | 13.04 | 12.68 | 12.93 | 116,901 | +0.28(+2.21%) |
Mar 18, 2024 | 12.56 | 12.81 | 12.54 | 12.65 | 94,007 | +0.10(+0.80%) |
Mar 15, 2024 | 12.16 | 12.57 | 12.14 | 12.55 | 235,112 | +0.36(+2.95%) |
Mar 14, 2024 | 12.69 | 12.73 | 12.18 | 12.19 | 313,918 | -0.50(-3.94%) |
Mar 13, 2024 | 12.57 | 12.81 | 12.57 | 12.69 | 89,921 | +0.09(+0.71%) |
Mar 12, 2024 | 12.69 | 12.87 | 12.59 | 12.60 | 151,053 | -0.09(-0.71%) |
Mar 11, 2024 | 12.83 | 13.07 | 12.67 | 12.69 | 151,486 | -0.17(-1.32%) |
Mar 08, 2024 | 12.78 | 13.19 | 12.74 | 12.86 | 213,848 | +0.18(+1.42%) |
Mar 07, 2024 | 12.69 | 12.92 | 12.66 | 12.68 | 113,824 | -0.05(-0.39%) |
Mar 06, 2024 | 13.03 | 13.03 | 12.45 | 12.73 | 147,221 | -0.14(-1.09%) |
Mar 05, 2024 | 12.61 | 12.96 | 12.52 | 12.87 | 186,847 | +0.30(+2.39%) |
Mar 04, 2024 | 12.26 | 12.98 | 12.26 | 12.57 | 349,470 | +0.27(+2.20%) |
Mar 01, 2024 | 12.05 | 13.43 | 12.00 | 12.30 | 1,216,112 | -1.26(-9.29%) |
Feb 29, 2024 | 13.51 | 13.57 | 13.28 | 13.56 | 231,481 | +0.07(+0.52%) |
Feb 28, 2024 | 13.63 | 13.70 | 13.38 | 13.49 | 290,880 | -0.25(-1.82%) |
Feb 27, 2024 | 12.83 | 13.77 | 12.83 | 13.74 | 395,423 | +0.92(+7.18%) |
Feb 26, 2024 | 13.04 | 13.04 | 12.67 | 12.82 | 335,055 | -0.09(-0.70%) |
Feb 23, 2024 | 12.89 | 13.03 | 12.83 | 12.91 | 155,386 | +0.02(+0.16%) |
Feb 22, 2024 | 12.75 | 12.96 | 12.66 | 12.89 | 99,591 | +0.16(+1.26%) |
Feb 21, 2024 | 12.56 | 12.79 | 12.50 | 12.73 | 185,230 | +0.14(+1.11%) |
Feb 20, 2024 | 12.53 | 12.68 | 12.48 | 12.59 | 206,869 | -0.12(-0.94%) |
Feb 16, 2024 | 12.70 | 12.88 | 12.65 | 12.71 | 162,355 | +0.01(+0.08%) |
Feb 15, 2024 | 12.59 | 12.89 | 12.59 | 12.70 | 169,658 | +0.15(+1.20%) |
Feb 14, 2024 | 12.36 | 12.58 | 12.23 | 12.55 | 306,313 | +0.34(+2.78%) |
Feb 13, 2024 | 12.55 | 12.64 | 12.20 | 12.21 | 268,289 | -0.42(-3.33%) |
Feb 12, 2024 | 12.35 | 12.85 | 12.35 | 12.63 | 353,347 | +0.21(+1.69%) |
Feb 09, 2024 | 12.29 | 12.60 | 12.29 | 12.42 | 143,813 | +0.13(+1.06%) |
Feb 08, 2024 | 12.19 | 12.34 | 12.19 | 12.29 | 257,832 | +0.09(+0.74%) |
Feb 07, 2024 | 12.18 | 12.38 | 12.18 | 12.20 | 178,352 | -0.04(-0.33%) |
Feb 06, 2024 | 11.76 | 12.39 | 11.76 | 12.24 | 482,223 | +0.54(+4.62%) |
Feb 05, 2024 | 11.71 | 11.76 | 11.56 | 11.70 | 184,390 | +0.02(+0.17%) |
Feb 02, 2024 | 11.50 | 11.78 | 11.50 | 11.68 | 212,563 | +0.02(+0.17%) |
Feb 01, 2024 | 11.93 | 12.13 | 11.64 | 11.66 | 417,610 | -0.18(-1.52%) |
Jan 31, 2024 | 11.70 | 12.07 | 11.70 | 11.84 | 423,625 | +0.08(+0.68%) |
Jan 30, 2024 | 11.37 | 11.95 | 11.37 | 11.76 | 484,208 | +0.35(+3.07%) |
Jan 29, 2024 | 11.35 | 11.54 | 11.30 | 11.41 | 261,915 | +0.02(+0.18%) |
Jan 26, 2024 | 11.29 | 11.52 | 11.26 | 11.39 | 218,450 | +0.10(+0.89%) |
Jan 25, 2024 | 10.95 | 11.29 | 10.85 | 11.29 | 213,670 | +0.47(+4.34%) |
Jan 24, 2024 | 11.02 | 11.19 | 10.80 | 10.82 | 489,451 | -0.17(-1.55%) |
Jan 23, 2024 | 10.67 | 10.99 | 10.58 | 10.99 | 274,464 | +0.40(+3.78%) |
Jan 22, 2024 | 10.28 | 10.67 | 10.28 | 10.59 | 191,133 | +0.37(+3.62%) |
Jan 19, 2024 | 10.38 | 10.43 | 10.07 | 10.22 | 362,099 | -0.12(-1.16%) |
Jan 18, 2024 | 9.870 | 10.35 | 9.820 | 10.34 | 203,226 | +0.48(+4.87%) |
Jan 17, 2024 | 9.840 | 9.950 | 9.800 | 9.860 | 269,152 | -0.07(-0.70%) |
Jan 16, 2024 | 10.02 | 10.14 | 9.890 | 9.930 | 606,433 | -0.18(-1.78%) |
Jan 12, 2024 | 10.71 | 10.71 | 10.09 | 10.11 | 361,027 | -0.46(-4.35%) |
Jan 11, 2024 | 10.95 | 11.05 | 10.55 | 10.57 | 296,519 | -0.43(-3.91%) |
Jan 10, 2024 | 10.87 | 11.17 | 10.84 | 11.00 | 294,125 | +0.19(+1.76%) |
Jan 09, 2024 | 10.97 | 11.12 | 10.81 | 10.81 | 404,594 | -0.29(-2.61%) |
Jan 08, 2024 | 10.86 | 11.32 | 10.81 | 11.10 | 315,657 | +0.31(+2.87%) |
Jan 05, 2024 | 10.76 | 11.11 | 10.74 | 10.79 | 539,870 | -0.01(-0.09%) |
Jan 04, 2024 | 10.52 | 10.81 | 10.48 | 10.80 | 255,996 | +0.19(+1.79%) |
Jan 03, 2024 | 10.85 | 11.02 | 10.54 | 10.61 | 439,243 | -0.28(-2.57%) |