Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.38 | 12.38 | 11.92 | 11.96 | 63,668 | -0.04(-0.33%) |
May 30, 2024 | 12.71 | 12.78 | 11.82 | 12.00 | 62,993 | -0.55(-4.38%) |
May 29, 2024 | 12.17 | 12.58 | 12.00 | 12.55 | 47,699 | +0.27(+2.20%) |
May 28, 2024 | 12.88 | 13.21 | 12.04 | 12.28 | 136,649 | -0.64(-4.95%) |
May 24, 2024 | 11.99 | 13.63 | 11.77 | 12.92 | 98,307 | +1.16(+9.86%) |
May 23, 2024 | 12.30 | 12.55 | 11.68 | 11.76 | 188,595 | -0.52(-4.23%) |
May 22, 2024 | 12.59 | 12.64 | 12.28 | 12.28 | 153,884 | -0.41(-3.23%) |
May 21, 2024 | 12.26 | 12.96 | 12.21 | 12.69 | 165,140 | +0.29(+2.34%) |
May 20, 2024 | 12.56 | 12.81 | 12.01 | 12.40 | 97,287 | -0.07(-0.56%) |
May 17, 2024 | 12.92 | 13.06 | 12.17 | 12.47 | 89,015 | -0.35(-2.73%) |
May 16, 2024 | 14.02 | 14.07 | 12.40 | 12.82 | 96,322 | -1.02(-7.37%) |
May 15, 2024 | 14.00 | 14.70 | 13.69 | 13.84 | 121,223 | -0.32(-2.26%) |
May 14, 2024 | 14.37 | 14.52 | 13.63 | 14.16 | 47,287 | +0.07(+0.50%) |
May 13, 2024 | 13.68 | 14.40 | 13.54 | 14.09 | 115,326 | +0.60(+4.45%) |
May 10, 2024 | 14.80 | 14.83 | 13.42 | 13.49 | 59,200 | -1.11(-7.60%) |
May 09, 2024 | 14.06 | 14.65 | 13.76 | 14.60 | 43,621 | +0.72(+5.19%) |
May 08, 2024 | 14.56 | 14.89 | 13.67 | 13.88 | 51,592 | -1.13(-7.53%) |
May 07, 2024 | 14.52 | 15.07 | 14.32 | 15.01 | 82,216 | +0.71(+4.97%) |
May 06, 2024 | 14.20 | 14.77 | 13.80 | 14.30 | 141,055 | +0.08(+0.56%) |
May 03, 2024 | 14.36 | 14.64 | 13.87 | 14.22 | 114,893 | -0.18(-1.25%) |
May 02, 2024 | 16.08 | 16.12 | 14.40 | 14.40 | 79,209 | -1.70(-10.56%) |
May 01, 2024 | 15.38 | 16.54 | 14.91 | 16.10 | 130,016 | +0.59(+3.80%) |
Apr 30, 2024 | 15.50 | 15.94 | 15.23 | 15.51 | 71,418 | -0.05(-0.32%) |
Apr 29, 2024 | 14.36 | 16.29 | 14.23 | 15.56 | 66,236 | +1.38(+9.73%) |
Apr 26, 2024 | 13.94 | 14.18 | 13.94 | 14.18 | 22,746 | +0.05(+0.35%) |
Apr 25, 2024 | 14.06 | 14.44 | 13.76 | 14.13 | 44,944 | -0.07(-0.49%) |
Apr 24, 2024 | 13.74 | 14.35 | 13.74 | 14.20 | 36,767 | +0.32(+2.31%) |
Apr 23, 2024 | 14.20 | 14.30 | 13.70 | 13.88 | 85,381 | +0.24(+1.76%) |
Apr 22, 2024 | 12.97 | 13.70 | 12.88 | 13.64 | 82,863 | +0.68(+5.25%) |
Apr 19, 2024 | 13.49 | 13.64 | 12.78 | 12.96 | 235,763 | -0.54(-4.00%) |
Apr 18, 2024 | 13.50 | 13.62 | 13.11 | 13.50 | 79,670 | +0.02(+0.15%) |
Apr 17, 2024 | 13.55 | 13.80 | 13.24 | 13.48 | 155,358 | -0.09(-0.66%) |
Apr 16, 2024 | 14.46 | 14.46 | 13.42 | 13.57 | 84,141 | -0.58(-4.10%) |
Apr 15, 2024 | 13.95 | 14.54 | 13.53 | 14.15 | 58,209 | -0.12(-0.84%) |
Apr 12, 2024 | 13.89 | 14.40 | 13.89 | 14.27 | 61,354 | +0.16(+1.13%) |
Apr 11, 2024 | 14.30 | 14.30 | 13.86 | 14.11 | 100,180 | +0.05(+0.36%) |
Apr 10, 2024 | 14.73 | 15.21 | 13.90 | 14.06 | 117,999 | -0.67(-4.55%) |
Apr 09, 2024 | 14.27 | 14.86 | 14.12 | 14.73 | 74,237 | +0.52(+3.66%) |
Apr 08, 2024 | 14.69 | 15.03 | 13.95 | 14.21 | 88,715 | -0.31(-2.13%) |
Apr 05, 2024 | 13.92 | 14.80 | 13.92 | 14.52 | 78,159 | +0.44(+3.12%) |
Apr 04, 2024 | 14.04 | 14.79 | 13.84 | 14.08 | 141,284 | -0.10(-0.71%) |
Apr 03, 2024 | 14.26 | 14.43 | 14.05 | 14.18 | 142,960 | +0.07(+0.50%) |
Apr 02, 2024 | 15.15 | 15.27 | 13.75 | 14.11 | 170,528 | -0.45(-3.09%) |
Apr 01, 2024 | 15.35 | 15.35 | 14.18 | 14.56 | 276,436 | -0.79(-5.15%) |
Mar 28, 2024 | 16.62 | 16.67 | 15.34 | 15.35 | 208,815 | -1.43(-8.52%) |
Mar 27, 2024 | 18.04 | 18.31 | 16.66 | 16.78 | 162,716 | -1.17(-6.52%) |
Mar 26, 2024 | 16.86 | 18.35 | 16.86 | 17.95 | 243,411 | +1.30(+7.81%) |
Mar 25, 2024 | 16.13 | 17.76 | 15.90 | 16.65 | 261,112 | +0.68(+4.26%) |
Mar 22, 2024 | 14.84 | 16.35 | 14.84 | 15.97 | 349,982 | +0.82(+5.41%) |
Mar 21, 2024 | 14.68 | 15.72 | 14.68 | 15.15 | 270,938 | +0.12(+0.80%) |
Mar 20, 2024 | 14.32 | 15.67 | 13.97 | 15.03 | 477,901 | +0.60(+4.16%) |
Mar 19, 2024 | 13.97 | 15.18 | 13.97 | 14.43 | 448,933 | +0.27(+1.91%) |
Mar 18, 2024 | 15.86 | 15.86 | 13.60 | 14.16 | 342,335 | -1.65(-10.44%) |
Mar 15, 2024 | 14.99 | 16.00 | 14.62 | 15.81 | 804,128 | +0.91(+6.11%) |
Mar 14, 2024 | 13.94 | 15.33 | 13.85 | 14.90 | 285,106 | +0.70(+4.93%) |
Mar 13, 2024 | 14.39 | 14.70 | 13.55 | 14.20 | 263,754 | -0.34(-2.34%) |
Mar 12, 2024 | 14.61 | 15.04 | 13.93 | 14.54 | 126,118 | -0.01(-0.07%) |
Mar 11, 2024 | 13.87 | 15.00 | 13.87 | 14.55 | 137,369 | +0.79(+5.74%) |
Mar 08, 2024 | 14.24 | 15.05 | 13.52 | 13.76 | 220,850 | -0.50(-3.51%) |
Mar 07, 2024 | 15.25 | 15.93 | 13.99 | 14.26 | 143,889 | -0.55(-3.71%) |
Mar 06, 2024 | 16.20 | 17.06 | 14.75 | 14.81 | 305,698 | -1.19(-7.44%) |
Mar 05, 2024 | 15.71 | 16.45 | 15.14 | 16.00 | 266,132 | +0.29(+1.85%) |
Mar 04, 2024 | 15.46 | 16.88 | 15.00 | 15.71 | 194,448 | +0.83(+5.58%) |