Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.60 | 15.01 | 14.52 | 15.00 | 935,694 | +0.47(+3.23%) |
May 23, 2024 | 15.09 | 15.11 | 14.50 | 14.53 | 1,394,434 | -0.47(-3.13%) |
May 22, 2024 | 14.75 | 15.34 | 14.63 | 15.00 | 1,498,309 | +0.23(+1.56%) |
May 21, 2024 | 14.66 | 15.18 | 14.52 | 14.77 | 1,080,918 | +0.00(+0.00%) |
May 20, 2024 | 14.93 | 15.00 | 14.35 | 14.77 | 998,885 | -0.17(-1.14%) |
May 17, 2024 | 14.05 | 15.54 | 13.70 | 14.94 | 4,065,221 | +2.40(+19.14%) |
May 16, 2024 | 12.45 | 12.78 | 12.40 | 12.54 | 959,320 | +0.16(+1.29%) |
May 15, 2024 | 12.22 | 12.45 | 12.02 | 12.38 | 704,865 | +0.24(+1.98%) |
May 14, 2024 | 12.12 | 12.28 | 11.92 | 12.14 | 561,642 | +0.02(+0.17%) |
May 13, 2024 | 12.27 | 12.39 | 12.06 | 12.12 | 650,424 | -0.02(-0.16%) |
May 10, 2024 | 12.45 | 12.56 | 12.13 | 12.14 | 539,722 | -0.26(-2.10%) |
May 09, 2024 | 12.80 | 12.84 | 12.33 | 12.40 | 644,568 | -0.43(-3.35%) |
May 08, 2024 | 12.75 | 12.94 | 12.55 | 12.83 | 957,815 | -0.12(-0.93%) |
May 07, 2024 | 13.41 | 13.59 | 12.73 | 12.95 | 2,445,710 | -0.44(-3.29%) |
May 06, 2024 | 12.44 | 13.47 | 12.44 | 13.39 | 1,953,621 | +1.09(+8.86%) |
May 03, 2024 | 12.59 | 12.70 | 12.20 | 12.30 | 666,008 | -0.08(-0.65%) |
May 02, 2024 | 12.20 | 12.43 | 12.04 | 12.38 | 420,260 | +0.31(+2.57%) |
May 01, 2024 | 12.10 | 12.37 | 11.80 | 12.07 | 610,842 | -0.12(-0.98%) |
Apr 30, 2024 | 12.43 | 12.57 | 12.09 | 12.19 | 776,793 | -0.49(-3.86%) |
Apr 29, 2024 | 12.85 | 12.89 | 12.42 | 12.68 | 976,488 | -0.13(-1.01%) |
Apr 26, 2024 | 12.85 | 13.09 | 12.74 | 12.81 | 544,391 | +0.04(+0.31%) |
Apr 25, 2024 | 12.37 | 12.80 | 12.37 | 12.77 | 905,219 | +0.18(+1.43%) |
Apr 24, 2024 | 12.23 | 12.64 | 12.09 | 12.59 | 949,809 | +0.37(+3.03%) |
Apr 23, 2024 | 11.90 | 12.29 | 11.90 | 12.22 | 544,118 | +0.39(+3.30%) |
Apr 22, 2024 | 11.75 | 11.89 | 11.63 | 11.83 | 798,386 | +0.18(+1.55%) |
Apr 19, 2024 | 11.32 | 11.68 | 11.23 | 11.65 | 668,723 | +0.33(+2.92%) |
Apr 18, 2024 | 11.41 | 11.67 | 11.29 | 11.32 | 627,826 | +0.02(+0.18%) |
Apr 17, 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 870,773 | -0.38(-3.25%) |
Apr 16, 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 1,150,617 | +0.06(+0.52%) |
Apr 15, 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 758,407 | -0.61(-4.99%) |
Apr 12, 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 916,113 | -0.91(-6.93%) |
Apr 11, 2024 | 12.90 | 13.22 | 12.76 | 13.14 | 1,349,888 | +0.31(+2.42%) |
Apr 10, 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 1,304,693 | +0.47(+3.80%) |
Apr 09, 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 1,717,682 | +0.31(+2.57%) |
Apr 08, 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 652,852 | +0.22(+1.86%) |
Apr 05, 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 509,990 | +0.35(+3.05%) |
Apr 04, 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 549,503 | -0.71(-5.82%) |
Apr 03, 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 594,898 | +0.21(+1.75%) |
Apr 02, 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 423,588 | +0.01(+0.08%) |
Apr 01, 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 1,217,001 | +0.01(+0.08%) |
Mar 28, 2024 | 12.20 | 11.98 | 11.98 | 11.96 | 751,918 | -0.23(-1.89%) |
Mar 27, 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 2,627,463 | +0.15(+1.25%) |
Mar 26, 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 1,130,851 | -0.41(-3.29%) |
Mar 25, 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 4,024,304 | +0.46(+3.84%) |
Mar 22, 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 2,381,635 | +0.09(+0.76%) |
Mar 21, 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 1,491,977 | +0.10(+0.85%) |
Mar 20, 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 1,298,068 | +0.93(+8.56%) |
Mar 19, 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 1,043,838 | -0.32(-2.86%) |
Mar 18, 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 607,490 | -0.13(-1.15%) |
Mar 15, 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 2,286,913 | +1.43(+14.46%) |
Mar 14, 2024 | 9.820 | 10.11 | 9.685 | 9.890 | 572,888 | +0.28(+2.91%) |
Mar 13, 2024 | 9.500 | 9.750 | 9.500 | 9.610 | 232,859 | +0.05(+0.52%) |
Mar 12, 2024 | 9.760 | 9.770 | 9.520 | 9.560 | 244,228 | -0.22(-2.25%) |
Mar 11, 2024 | 9.490 | 9.780 | 9.360 | 9.780 | 224,831 | +0.24(+2.52%) |
Mar 08, 2024 | 9.510 | 9.730 | 9.450 | 9.540 | 410,632 | +0.08(+0.85%) |
Mar 07, 2024 | 8.880 | 9.650 | 8.820 | 9.460 | 665,900 | +0.79(+9.11%) |
Mar 06, 2024 | 8.720 | 8.825 | 8.640 | 8.670 | 191,602 | +0.00(+0.00%) |
Mar 05, 2024 | 8.760 | 8.840 | 8.670 | 8.670 | 221,368 | -0.13(-1.48%) |
Mar 04, 2024 | 8.970 | 9.300 | 8.785 | 8.800 | 311,433 | -0.06(-0.68%) |