Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.25 | 16.62 | 15.21 | 15.49 | 115,925 | -0.76(-4.67%) |
May 30, 2024 | 16.66 | 16.78 | 15.62 | 16.25 | 99,341 | +0.04(+0.26%) |
May 29, 2024 | 15.41 | 16.42 | 14.92 | 16.21 | 134,668 | +1.44(+9.76%) |
May 28, 2024 | 12.70 | 16.00 | 12.70 | 14.77 | 218,519 | +1.44(+10.82%) |
May 24, 2024 | 13.03 | 13.48 | 12.74 | 13.32 | 73,879 | +0.82(+6.60%) |
May 23, 2024 | 13.12 | 13.39 | 12.28 | 12.50 | 43,941 | -0.52(-3.97%) |
May 22, 2024 | 13.54 | 13.65 | 12.84 | 13.02 | 29,688 | -0.47(-3.46%) |
May 21, 2024 | 13.10 | 13.71 | 13.10 | 13.48 | 27,439 | -0.01(-0.06%) |
May 20, 2024 | 13.16 | 13.53 | 12.77 | 13.49 | 28,342 | +0.66(+5.13%) |
May 17, 2024 | 13.42 | 13.51 | 12.55 | 12.83 | 22,132 | -0.72(-5.29%) |
May 16, 2024 | 13.25 | 13.74 | 12.96 | 13.55 | 36,654 | +0.38(+2.91%) |
May 15, 2024 | 13.11 | 13.32 | 12.71 | 13.17 | 20,075 | +0.45(+3.54%) |
May 14, 2024 | 12.45 | 13.12 | 12.02 | 12.72 | 66,599 | +0.48(+3.88%) |
May 13, 2024 | 11.96 | 12.26 | 11.74 | 12.24 | 31,476 | +0.28(+2.37%) |
May 10, 2024 | 12.59 | 12.59 | 11.86 | 11.96 | 21,258 | -0.42(-3.43%) |
May 09, 2024 | 12.37 | 12.71 | 12.07 | 12.38 | 21,102 | +0.08(+0.68%) |
May 08, 2024 | 11.25 | 12.46 | 11.25 | 12.30 | 24,494 | +0.53(+4.53%) |
May 07, 2024 | 12.19 | 12.50 | 11.68 | 11.77 | 23,330 | -0.60(-4.85%) |
May 06, 2024 | 11.82 | 12.47 | 11.73 | 12.37 | 74,381 | +0.73(+6.30%) |
May 03, 2024 | 11.97 | 11.97 | 11.46 | 11.63 | 27,224 | -0.02(-0.14%) |
May 02, 2024 | 11.87 | 12.08 | 11.41 | 11.65 | 23,017 | -0.19(-1.62%) |
May 01, 2024 | 11.40 | 12.00 | 11.40 | 11.84 | 16,460 | -0.08(-0.70%) |
Apr 30, 2024 | 12.33 | 12.33 | 11.41 | 11.92 | 67,890 | -0.57(-4.60%) |
Apr 29, 2024 | 11.72 | 12.57 | 11.72 | 12.50 | 56,530 | +0.88(+7.60%) |
Apr 26, 2024 | 11.45 | 11.96 | 11.29 | 11.62 | 43,368 | +0.43(+3.80%) |
Apr 25, 2024 | 10.77 | 11.29 | 10.75 | 11.19 | 37,386 | +0.42(+3.95%) |
Apr 24, 2024 | 11.30 | 11.30 | 10.67 | 10.77 | 72,764 | -0.62(-5.42%) |
Apr 23, 2024 | 11.09 | 11.92 | 11.09 | 11.38 | 14,762 | +0.32(+2.86%) |
Apr 22, 2024 | 10.85 | 11.41 | 10.42 | 11.07 | 51,050 | +0.09(+0.83%) |
Apr 19, 2024 | 11.37 | 11.54 | 10.86 | 10.97 | 52,448 | -0.52(-4.56%) |
Apr 18, 2024 | 13.01 | 13.01 | 11.37 | 11.50 | 73,193 | -1.49(-11.48%) |
Apr 17, 2024 | 13.12 | 13.75 | 12.70 | 12.99 | 82,995 | +0.71(+5.77%) |
Apr 16, 2024 | 11.52 | 12.29 | 11.42 | 12.28 | 83,936 | +0.70(+6.04%) |
Apr 15, 2024 | 10.82 | 13.40 | 10.58 | 11.58 | 324,474 | +1.01(+9.54%) |
Apr 12, 2024 | 10.92 | 10.92 | 10.44 | 10.57 | 39,654 | -0.33(-3.06%) |
Apr 11, 2024 | 10.63 | 10.91 | 10.43 | 10.91 | 45,006 | +0.38(+3.64%) |
Apr 10, 2024 | 10.78 | 10.90 | 10.25 | 10.52 | 23,571 | -0.29(-2.70%) |
Apr 09, 2024 | 10.54 | 10.82 | 10.46 | 10.82 | 28,786 | +0.36(+3.43%) |
Apr 08, 2024 | 10.86 | 10.86 | 10.46 | 10.46 | 43,337 | -0.24(-2.26%) |
Apr 05, 2024 | 10.80 | 10.83 | 10.54 | 10.70 | 29,483 | -0.01(-0.08%) |
Apr 04, 2024 | 11.00 | 11.00 | 10.53 | 10.71 | 33,626 | -0.12(-1.15%) |
Apr 03, 2024 | 10.54 | 10.93 | 10.54 | 10.83 | 49,626 | +0.07(+0.62%) |
Apr 02, 2024 | 10.52 | 10.83 | 10.27 | 10.77 | 36,115 | +0.05(+0.47%) |
Apr 01, 2024 | 10.95 | 11.20 | 10.65 | 10.72 | 28,376 | -0.27(-2.50%) |
Mar 28, 2024 | 10.84 | 11.24 | 10.84 | 10.99 | 28,722 | +0.12(+1.07%) |
Mar 27, 2024 | 10.83 | 11.11 | 10.66 | 10.87 | 33,625 | -0.03(-0.31%) |
Mar 26, 2024 | 10.90 | 11.01 | 10.66 | 10.91 | 41,879 | +0.05(+0.46%) |
Mar 25, 2024 | 10.97 | 11.23 | 10.46 | 10.86 | 94,624 | -0.05(-0.50%) |
Mar 22, 2024 | 11.42 | 11.45 | 10.88 | 10.91 | 56,056 | -0.49(-4.28%) |
Mar 21, 2024 | 11.22 | 11.69 | 11.08 | 11.40 | 110,290 | +0.27(+2.39%) |
Mar 20, 2024 | 11.08 | 11.36 | 10.92 | 11.13 | 94,938 | +0.07(+0.60%) |
Mar 19, 2024 | 11.90 | 12.19 | 10.97 | 11.07 | 66,544 | -1.07(-8.79%) |
Mar 18, 2024 | 11.51 | 12.92 | 11.51 | 12.13 | 79,606 | +0.62(+5.43%) |
Mar 15, 2024 | 11.15 | 12.00 | 11.15 | 11.51 | 70,283 | +0.36(+3.21%) |
Mar 14, 2024 | 11.94 | 12.08 | 11.01 | 11.15 | 149,068 | -0.87(-7.21%) |
Mar 13, 2024 | 11.74 | 12.41 | 11.67 | 12.02 | 113,087 | +0.29(+2.49%) |
Mar 12, 2024 | 11.55 | 11.97 | 11.50 | 11.72 | 29,310 | +0.26(+2.25%) |
Mar 11, 2024 | 11.04 | 11.72 | 11.04 | 11.47 | 54,918 | +0.17(+1.48%) |
Mar 08, 2024 | 11.27 | 11.61 | 10.97 | 11.30 | 170,556 | -0.12(-1.09%) |
Mar 07, 2024 | 12.32 | 12.32 | 11.17 | 11.42 | 176,115 | -0.78(-6.35%) |
Mar 06, 2024 | 12.51 | 12.92 | 11.87 | 12.20 | 57,592 | -0.36(-2.85%) |
Mar 05, 2024 | 12.68 | 13.43 | 12.50 | 12.56 | 35,907 | -0.40(-3.09%) |
Mar 04, 2024 | 12.60 | 13.71 | 12.34 | 12.96 | 94,518 | +0.47(+3.74%) |