Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.70 | 11.74 | 11.00 | 11.18 | 3,913,539 | -0.52(-4.44%) |
May 17, 2024 | 11.92 | 12.04 | 11.67 | 11.70 | 936,662 | -0.31(-2.58%) |
May 16, 2024 | 11.71 | 12.12 | 11.47 | 12.01 | 1,014,866 | +0.30(+2.56%) |
May 15, 2024 | 12.32 | 12.58 | 11.69 | 11.71 | 958,628 | -0.28(-2.34%) |
May 14, 2024 | 12.39 | 12.98 | 11.85 | 11.99 | 2,016,742 | -0.17(-1.44%) |
May 13, 2024 | 11.96 | 12.38 | 11.81 | 12.16 | 805,198 | +0.26(+2.23%) |
May 10, 2024 | 12.40 | 12.46 | 11.86 | 11.90 | 697,974 | -0.44(-3.57%) |
May 09, 2024 | 12.39 | 12.55 | 12.20 | 12.34 | 889,669 | -0.05(-0.40%) |
May 08, 2024 | 12.80 | 12.92 | 12.28 | 12.39 | 746,811 | -0.59(-4.55%) |
May 07, 2024 | 13.22 | 13.23 | 12.62 | 12.98 | 785,277 | -0.27(-2.04%) |
May 06, 2024 | 14.00 | 14.31 | 13.23 | 13.25 | 524,747 | -0.69(-4.95%) |
May 03, 2024 | 13.46 | 13.97 | 13.45 | 13.94 | 895,697 | +0.83(+6.37%) |
May 02, 2024 | 13.38 | 13.46 | 12.84 | 13.11 | 914,531 | -0.16(-1.24%) |
May 01, 2024 | 14.11 | 14.56 | 13.19 | 13.27 | 1,516,090 | -0.67(-4.81%) |
Apr 30, 2024 | 13.95 | 14.48 | 13.90 | 13.94 | 766,141 | -0.24(-1.69%) |
Apr 29, 2024 | 13.82 | 14.71 | 13.63 | 14.18 | 864,568 | +0.49(+3.58%) |
Apr 26, 2024 | 13.87 | 13.91 | 13.38 | 13.69 | 1,493,679 | +0.11(+0.81%) |
Apr 25, 2024 | 13.62 | 14.97 | 13.56 | 13.58 | 1,414,554 | -0.42(-3.00%) |
Apr 24, 2024 | 13.85 | 14.52 | 13.45 | 14.00 | 2,521,961 | +1.05(+8.11%) |
Apr 23, 2024 | 12.91 | 13.38 | 12.74 | 12.95 | 815,185 | +0.06(+0.47%) |
Apr 22, 2024 | 13.42 | 13.50 | 12.89 | 12.89 | 803,334 | -0.44(-3.30%) |
Apr 19, 2024 | 12.93 | 13.61 | 12.93 | 13.33 | 1,258,725 | +0.29(+2.26%) |
Apr 18, 2024 | 12.24 | 13.50 | 12.20 | 13.04 | 1,757,638 | +0.46(+3.70%) |
Apr 17, 2024 | 12.96 | 13.42 | 10.92 | 12.57 | 4,315,668 | -3.06(-19.58%) |
Apr 16, 2024 | 15.22 | 15.74 | 15.06 | 15.63 | 1,939,459 | +0.31(+2.02%) |
Apr 15, 2024 | 15.60 | 15.60 | 15.06 | 15.32 | 846,150 | -0.12(-0.78%) |
Apr 12, 2024 | 16.27 | 16.37 | 15.28 | 15.44 | 1,429,275 | -1.13(-6.82%) |
Apr 11, 2024 | 16.66 | 16.81 | 16.23 | 16.57 | 732,526 | +0.12(+0.73%) |
Apr 10, 2024 | 16.26 | 16.56 | 15.88 | 16.45 | 843,510 | -0.07(-0.42%) |
Apr 09, 2024 | 16.68 | 17.05 | 16.27 | 16.52 | 648,254 | -0.08(-0.48%) |
Apr 08, 2024 | 16.48 | 16.75 | 16.28 | 16.60 | 495,005 | +0.18(+1.10%) |
Apr 05, 2024 | 16.47 | 16.76 | 16.00 | 16.42 | 669,655 | -0.16(-0.97%) |
Apr 04, 2024 | 17.05 | 17.50 | 16.48 | 16.58 | 794,549 | -0.57(-3.32%) |
Apr 03, 2024 | 17.20 | 17.45 | 16.75 | 17.15 | 799,796 | -0.10(-0.58%) |
Apr 02, 2024 | 17.67 | 17.79 | 17.24 | 17.25 | 771,345 | -0.65(-3.63%) |