Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.92 | 13.96 | 13.58 | 13.67 | 107,048 | -0.35(-2.50%) |
May 16, 2024 | 13.92 | 14.12 | 13.79 | 14.02 | 117,187 | +0.13(+0.94%) |
May 15, 2024 | 13.94 | 14.47 | 13.78 | 13.89 | 194,877 | -0.05(-0.36%) |
May 14, 2024 | 13.17 | 14.09 | 13.15 | 13.94 | 242,537 | +0.90(+6.90%) |
May 13, 2024 | 12.85 | 13.12 | 12.85 | 13.04 | 90,298 | +0.26(+2.03%) |
May 10, 2024 | 13.12 | 13.18 | 12.76 | 12.78 | 95,937 | -0.28(-2.14%) |
May 09, 2024 | 12.61 | 13.07 | 12.59 | 13.06 | 178,751 | +0.47(+3.73%) |
May 08, 2024 | 12.11 | 12.65 | 11.96 | 12.59 | 231,577 | +0.26(+2.11%) |
May 07, 2024 | 11.75 | 12.82 | 11.71 | 12.33 | 386,316 | +1.25(+11.28%) |
May 06, 2024 | 11.15 | 11.23 | 11.04 | 11.08 | 137,240 | -0.08(-0.72%) |
May 03, 2024 | 11.18 | 11.32 | 11.11 | 11.16 | 93,399 | +0.15(+1.36%) |
May 02, 2024 | 10.82 | 11.02 | 10.80 | 11.01 | 99,907 | +0.26(+2.42%) |
May 01, 2024 | 10.81 | 10.94 | 10.66 | 10.75 | 103,869 | -0.04(-0.37%) |
Apr 30, 2024 | 11.04 | 11.07 | 10.79 | 10.79 | 86,296 | -0.37(-3.32%) |
Apr 29, 2024 | 10.99 | 11.24 | 10.99 | 11.16 | 129,451 | +0.16(+1.45%) |
Apr 26, 2024 | 10.86 | 11.11 | 10.86 | 11.00 | 91,587 | +0.12(+1.10%) |
Apr 25, 2024 | 10.88 | 11.03 | 10.75 | 10.88 | 129,445 | -0.12(-1.09%) |
Apr 24, 2024 | 10.85 | 11.02 | 10.73 | 11.00 | 96,248 | +0.05(+0.46%) |
Apr 23, 2024 | 11.00 | 11.12 | 10.93 | 10.95 | 70,485 | -0.11(-0.99%) |
Apr 22, 2024 | 10.87 | 11.24 | 10.80 | 11.06 | 70,534 | +0.16(+1.47%) |
Apr 19, 2024 | 10.79 | 11.14 | 10.74 | 10.90 | 150,820 | +0.02(+0.18%) |
Apr 18, 2024 | 10.96 | 11.03 | 10.80 | 10.88 | 84,597 | -0.09(-0.82%) |
Apr 17, 2024 | 10.94 | 11.23 | 10.91 | 10.97 | 65,481 | +0.09(+0.83%) |
Apr 16, 2024 | 11.06 | 11.06 | 10.69 | 10.88 | 130,798 | -0.34(-3.03%) |
Apr 15, 2024 | 11.40 | 11.50 | 11.10 | 11.22 | 104,806 | -0.14(-1.23%) |
Apr 12, 2024 | 11.67 | 11.70 | 11.31 | 11.36 | 93,569 | -0.39(-3.32%) |
Apr 11, 2024 | 12.17 | 12.22 | 11.69 | 11.75 | 114,665 | -0.40(-3.29%) |
Apr 10, 2024 | 12.00 | 12.47 | 11.99 | 12.15 | 213,172 | -0.22(-1.78%) |
Apr 09, 2024 | 12.33 | 12.54 | 12.23 | 12.37 | 100,773 | +0.10(+0.81%) |
Apr 08, 2024 | 12.16 | 12.48 | 12.04 | 12.27 | 133,701 | +0.18(+1.49%) |
Apr 05, 2024 | 12.09 | 12.21 | 11.77 | 12.09 | 160,925 | -0.04(-0.33%) |
Apr 04, 2024 | 11.51 | 12.36 | 11.50 | 12.13 | 275,732 | +0.67(+5.85%) |
Apr 03, 2024 | 11.22 | 11.51 | 11.22 | 11.46 | 171,821 | +0.16(+1.42%) |
Apr 02, 2024 | 11.33 | 11.49 | 11.00 | 11.30 | 174,015 | -0.12(-1.05%) |
Apr 01, 2024 | 10.95 | 11.48 | 10.83 | 11.42 | 258,824 | +0.42(+3.82%) |
Mar 28, 2024 | 11.04 | 11.27 | 10.95 | 11.00 | 223,297 | -0.07(-0.63%) |
Mar 27, 2024 | 10.73 | 11.07 | 10.70 | 11.07 | 154,585 | +0.44(+4.16%) |
Mar 26, 2024 | 10.47 | 10.69 | 10.45 | 10.63 | 98,714 | +0.18(+1.69%) |
Mar 25, 2024 | 10.25 | 10.53 | 10.25 | 10.45 | 144,821 | +0.27(+2.61%) |
Mar 22, 2024 | 10.47 | 10.48 | 10.13 | 10.19 | 143,377 | -0.29(-2.72%) |
Mar 21, 2024 | 10.53 | 10.77 | 10.42 | 10.47 | 175,977 | -0.05(-0.47%) |
Mar 20, 2024 | 9.989 | 10.60 | 9.900 | 10.52 | 242,378 | +0.50(+5.00%) |
Mar 19, 2024 | 10.04 | 10.27 | 9.979 | 10.02 | 358,426 | +0.02(+0.20%) |
Mar 18, 2024 | 10.56 | 10.56 | 9.939 | 9.998 | 428,905 | -0.74(-6.87%) |
Mar 15, 2024 | 10.61 | 10.84 | 10.58 | 10.74 | 238,600 | +0.12(+1.11%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.62 | 10.62 | 141,942 | -0.35(-3.23%) |
Mar 13, 2024 | 11.22 | 11.34 | 10.91 | 10.97 | 101,376 | -0.29(-2.62%) |
Mar 12, 2024 | 11.47 | 11.60 | 11.25 | 11.27 | 86,541 | -0.23(-1.97%) |
Mar 11, 2024 | 11.30 | 11.72 | 11.26 | 11.49 | 139,231 | +0.13(+1.12%) |
Mar 08, 2024 | 11.51 | 11.89 | 11.32 | 11.36 | 141,274 | +0.01(+0.09%) |
Mar 07, 2024 | 11.47 | 11.60 | 11.15 | 11.36 | 160,310 | -0.10(-0.86%) |
Mar 06, 2024 | 11.10 | 12.03 | 10.77 | 11.45 | 335,997 | +0.50(+4.58%) |
Mar 05, 2024 | 10.81 | 10.97 | 10.80 | 10.95 | 140,086 | +0.07(+0.63%) |
Mar 04, 2024 | 11.03 | 11.26 | 10.86 | 10.88 | 124,575 | -0.22(-1.95%) |
Mar 01, 2024 | 11.31 | 11.31 | 10.99 | 11.10 | 95,901 | -0.25(-2.17%) |
Feb 29, 2024 | 11.29 | 11.43 | 11.25 | 11.35 | 93,630 | +0.19(+1.67%) |
Feb 28, 2024 | 11.11 | 11.23 | 11.02 | 11.16 | 88,665 | -0.06(-0.53%) |
Feb 27, 2024 | 10.81 | 11.26 | 10.79 | 11.22 | 128,943 | +0.45(+4.20%) |
Feb 26, 2024 | 10.84 | 10.94 | 10.76 | 10.77 | 131,916 | -0.16(-1.44%) |
Feb 23, 2024 | 11.02 | 11.08 | 10.84 | 10.92 | 110,589 | -0.06(-0.54%) |
Feb 22, 2024 | 11.33 | 11.35 | 10.94 | 10.98 | 152,465 | -0.22(-1.93%) |
Feb 21, 2024 | 11.29 | 11.42 | 11.12 | 11.20 | 97,104 | -0.08(-0.70%) |
Feb 20, 2024 | 11.33 | 11.33 | 11.11 | 11.28 | 111,433 | -0.21(-1.80%) |
Feb 16, 2024 | 11.47 | 11.56 | 11.33 | 11.48 | 93,370 | -0.08(-0.68%) |
Feb 15, 2024 | 11.05 | 11.60 | 11.05 | 11.56 | 119,684 | +0.59(+5.38%) |
Feb 14, 2024 | 10.85 | 11.00 | 10.73 | 10.97 | 108,714 | +0.13(+1.18%) |
Feb 13, 2024 | 11.28 | 11.34 | 10.77 | 10.84 | 161,451 | -0.53(-4.67%) |
Feb 12, 2024 | 10.96 | 11.46 | 10.96 | 11.37 | 128,849 | +0.39(+3.58%) |
Feb 09, 2024 | 10.96 | 10.99 | 10.77 | 10.98 | 101,208 | -0.00(-0.04%) |
Feb 08, 2024 | 10.81 | 11.01 | 10.71 | 10.99 | 127,618 | +0.14(+1.31%) |
Feb 07, 2024 | 11.12 | 11.12 | 10.70 | 10.84 | 162,011 | -0.30(-2.73%) |
Feb 06, 2024 | 11.26 | 11.47 | 11.10 | 11.15 | 209,280 | -0.15(-1.30%) |
Feb 05, 2024 | 11.31 | 11.49 | 11.08 | 11.30 | 169,764 | -0.16(-1.37%) |
Feb 02, 2024 | 11.34 | 11.60 | 11.31 | 11.45 | 176,258 | -0.22(-1.85%) |
Feb 01, 2024 | 11.84 | 12.08 | 11.53 | 11.67 | 169,909 | -0.14(-1.17%) |
Jan 31, 2024 | 12.33 | 12.44 | 11.75 | 11.81 | 171,925 | -0.60(-4.83%) |
Jan 30, 2024 | 12.76 | 12.76 | 12.41 | 12.41 | 77,361 | -0.33(-2.62%) |
Jan 29, 2024 | 12.71 | 12.77 | 12.53 | 12.74 | 68,484 | -0.04(-0.31%) |
Jan 26, 2024 | 13.07 | 13.16 | 12.73 | 12.78 | 63,397 | -0.14(-1.07%) |
Jan 25, 2024 | 12.54 | 12.97 | 12.54 | 12.92 | 113,167 | +0.41(+3.30%) |
Jan 24, 2024 | 12.86 | 13.02 | 12.49 | 12.51 | 91,025 | -0.24(-1.85%) |
Jan 23, 2024 | 12.69 | 12.78 | 12.59 | 12.74 | 103,091 | +0.18(+1.41%) |
Jan 22, 2024 | 12.35 | 12.84 | 12.22 | 12.56 | 128,550 | +0.21(+1.67%) |
Jan 19, 2024 | 12.23 | 12.40 | 11.99 | 12.36 | 103,618 | +0.24(+1.95%) |
Jan 18, 2024 | 12.34 | 12.42 | 11.95 | 12.12 | 94,179 | -0.20(-1.60%) |
Jan 17, 2024 | 12.36 | 12.55 | 12.19 | 12.32 | 99,947 | -0.28(-2.19%) |
Jan 16, 2024 | 12.53 | 12.66 | 12.36 | 12.59 | 126,086 | +0.02(+0.16%) |
Jan 12, 2024 | 12.79 | 12.90 | 12.50 | 12.57 | 104,477 | -0.10(-0.78%) |
Jan 11, 2024 | 12.93 | 12.95 | 12.58 | 12.67 | 111,451 | -0.29(-2.27%) |
Jan 10, 2024 | 12.85 | 13.11 | 12.80 | 12.97 | 121,365 | +0.08(+0.61%) |
Jan 09, 2024 | 13.16 | 13.27 | 12.85 | 12.89 | 84,239 | -0.45(-3.39%) |
Jan 08, 2024 | 12.86 | 13.37 | 12.79 | 13.34 | 223,448 | +0.42(+3.27%) |
Jan 05, 2024 | 12.90 | 13.22 | 12.83 | 12.92 | 94,382 | -0.02(-0.15%) |
Jan 04, 2024 | 13.17 | 13.31 | 12.93 | 12.94 | 131,340 | -0.19(-1.42%) |
Jan 03, 2024 | 13.52 | 13.52 | 13.11 | 13.12 | 150,984 | -0.40(-2.98%) |