Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.00 | 15.01 | 14.07 | 14.45 | 11,049,074 | -0.58(-3.88%) |
May 30, 2024 | 14.67 | 15.08 | 14.47 | 15.03 | 8,351,210 | +0.37(+2.50%) |
May 29, 2024 | 14.59 | 14.70 | 14.43 | 14.67 | 5,949,220 | -0.09(-0.60%) |
May 28, 2024 | 14.84 | 15.14 | 14.62 | 14.76 | 6,840,719 | +0.09(+0.61%) |
May 24, 2024 | 14.28 | 14.70 | 14.26 | 14.67 | 6,505,006 | +0.30(+2.07%) |
May 23, 2024 | 14.42 | 14.57 | 14.18 | 14.37 | 8,107,517 | -0.22(-1.49%) |
May 22, 2024 | 14.91 | 14.97 | 14.41 | 14.59 | 5,855,594 | -0.27(-1.80%) |
May 21, 2024 | 14.78 | 15.11 | 14.71 | 14.85 | 7,752,793 | -0.28(-1.83%) |
May 20, 2024 | 14.96 | 15.32 | 14.82 | 15.13 | 8,211,297 | -0.15(-0.97%) |
May 17, 2024 | 15.31 | 15.51 | 14.90 | 15.28 | 8,060,415 | -0.07(-0.45%) |
May 16, 2024 | 15.11 | 15.63 | 15.00 | 15.35 | 6,886,116 | +0.13(+0.85%) |
May 15, 2024 | 14.59 | 15.30 | 14.53 | 15.22 | 9,244,598 | +0.69(+4.78%) |
May 14, 2024 | 14.31 | 14.73 | 14.25 | 14.53 | 9,968,060 | -0.14(-0.95%) |
May 13, 2024 | 13.66 | 14.76 | 13.57 | 14.67 | 20,867,374 | +1.45(+10.94%) |
May 10, 2024 | 13.28 | 13.36 | 13.14 | 13.22 | 7,922,488 | -0.04(-0.30%) |
May 09, 2024 | 13.32 | 13.48 | 13.14 | 13.26 | 9,348,390 | +0.13(+0.98%) |
May 08, 2024 | 13.00 | 13.25 | 12.84 | 13.13 | 6,799,948 | -0.09(-0.67%) |
May 07, 2024 | 13.30 | 13.32 | 13.10 | 13.22 | 7,558,073 | -0.23(-1.69%) |
May 06, 2024 | 13.37 | 13.54 | 13.31 | 13.45 | 4,257,029 | +0.07(+0.52%) |
May 03, 2024 | 12.89 | 13.38 | 12.84 | 13.38 | 7,301,537 | +0.45(+3.45%) |
May 02, 2024 | 12.63 | 13.04 | 12.53 | 12.93 | 7,470,895 | +0.65(+5.33%) |
May 01, 2024 | 12.41 | 12.50 | 12.25 | 12.28 | 4,216,129 | -0.16(-1.28%) |
Apr 30, 2024 | 12.62 | 12.70 | 12.36 | 12.44 | 7,574,787 | -0.35(-2.71%) |
Apr 29, 2024 | 12.68 | 12.81 | 12.52 | 12.78 | 5,434,899 | +0.02(+0.16%) |
Apr 26, 2024 | 12.64 | 12.81 | 12.60 | 12.76 | 6,063,325 | +0.20(+1.58%) |
Apr 25, 2024 | 12.22 | 12.59 | 12.13 | 12.57 | 8,385,818 | +0.15(+1.20%) |
Apr 24, 2024 | 12.39 | 12.51 | 12.30 | 12.42 | 7,732,327 | +0.21(+1.70%) |
Apr 23, 2024 | 11.80 | 12.25 | 11.68 | 12.21 | 15,063,105 | +0.55(+4.76%) |
Apr 22, 2024 | 11.32 | 11.70 | 11.28 | 11.65 | 7,675,031 | +0.40(+3.52%) |
Apr 19, 2024 | 11.38 | 11.43 | 11.12 | 11.26 | 5,002,892 | -0.22(-1.90%) |
Apr 18, 2024 | 11.28 | 11.60 | 11.22 | 11.48 | 6,341,292 | +0.31(+2.75%) |
Apr 17, 2024 | 11.09 | 11.25 | 11.02 | 11.17 | 6,147,974 | +0.02(+0.18%) |
Apr 16, 2024 | 11.00 | 11.28 | 10.84 | 11.15 | 8,621,638 | +0.01(+0.09%) |
Apr 15, 2024 | 11.30 | 11.49 | 11.07 | 11.14 | 6,613,514 | -0.13(-1.14%) |
Apr 12, 2024 | 11.55 | 11.62 | 11.25 | 11.27 | 6,763,017 | -0.53(-4.45%) |
Apr 11, 2024 | 11.86 | 11.89 | 11.64 | 11.79 | 5,826,091 | +0.05(+0.42%) |
Apr 10, 2024 | 11.66 | 11.88 | 11.61 | 11.74 | 3,833,945 | +0.01(+0.08%) |
Apr 09, 2024 | 11.53 | 11.86 | 11.53 | 11.73 | 8,886,288 | +0.25(+2.16%) |
Apr 08, 2024 | 11.53 | 11.58 | 11.44 | 11.49 | 3,740,025 | -0.06(-0.52%) |
Apr 05, 2024 | 11.10 | 11.54 | 11.03 | 11.54 | 5,787,342 | +0.44(+3.92%) |
Apr 04, 2024 | 11.29 | 11.43 | 11.09 | 11.11 | 2,888,656 | -0.20(-1.75%) |
Apr 03, 2024 | 11.18 | 11.46 | 11.06 | 11.31 | 6,986,530 | +0.13(+1.15%) |
Apr 02, 2024 | 10.96 | 11.21 | 10.91 | 11.18 | 6,694,951 | +0.16(+1.44%) |
Apr 01, 2024 | 11.16 | 11.22 | 10.97 | 11.02 | 4,442,658 | -0.07(-0.62%) |
Mar 28, 2024 | 10.99 | 11.09 | 11.09 | 11.09 | 6,068,429 | +0.13(+1.18%) |
Mar 27, 2024 | 10.87 | 10.99 | 10.71 | 10.96 | 10,179,527 | -0.01(-0.09%) |
Mar 26, 2024 | 11.09 | 11.50 | 10.96 | 10.97 | 6,691,206 | -0.08(-0.72%) |
Mar 25, 2024 | 11.00 | 11.10 | 10.91 | 11.05 | 7,239,296 | +0.20(+1.83%) |
Mar 22, 2024 | 11.05 | 11.14 | 10.75 | 10.85 | 10,376,930 | -0.45(-3.95%) |
Mar 21, 2024 | 11.60 | 11.69 | 11.14 | 11.30 | 11,425,106 | -0.29(-2.48%) |
Mar 20, 2024 | 11.25 | 11.63 | 10.93 | 11.58 | 15,053,225 | +0.64(+5.89%) |
Mar 19, 2024 | 10.48 | 11.22 | 10.22 | 10.94 | 22,798,192 | +0.65(+6.36%) |
Mar 18, 2024 | 10.41 | 10.50 | 10.14 | 10.29 | 9,975,348 | +0.05(+0.48%) |
Mar 15, 2024 | 10.37 | 10.37 | 10.20 | 10.24 | 5,268,788 | -0.12(-1.15%) |
Mar 14, 2024 | 10.50 | 10.52 | 10.06 | 10.36 | 8,518,606 | -0.12(-1.14%) |
Mar 13, 2024 | 10.43 | 10.79 | 10.43 | 10.47 | 9,492,371 | -0.08(-0.75%) |
Mar 12, 2024 | 10.38 | 10.56 | 10.13 | 10.55 | 11,399,679 | +0.30(+2.90%) |
Mar 11, 2024 | 10.42 | 10.71 | 10.18 | 10.26 | 6,646,641 | -0.18(-1.71%) |
Mar 08, 2024 | 10.27 | 10.72 | 10.26 | 10.43 | 10,455,494 | +0.17(+1.64%) |
Mar 07, 2024 | 9.434 | 10.28 | 9.434 | 10.27 | 11,314,812 | +0.73(+7.69%) |
Mar 06, 2024 | 9.563 | 9.741 | 9.424 | 9.533 | 9,555,141 | +0.16(+1.69%) |
Mar 05, 2024 | 9.811 | 9.860 | 9.062 | 9.375 | 16,114,686 | -0.61(-6.15%) |
Mar 04, 2024 | 10.26 | 10.34 | 9.900 | 9.989 | 7,312,561 | -0.31(-2.98%) |