Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.10 | 15.26 | 14.04 | 14.13 | 466,099 | -1.46(-9.34%) |
May 21, 2024 | 15.46 | 15.60 | 15.21 | 15.59 | 326,227 | +0.05(+0.29%) |
May 20, 2024 | 15.25 | 15.58 | 15.25 | 15.54 | 70,950 | +0.05(+0.32%) |
May 17, 2024 | 14.96 | 15.51 | 14.86 | 15.49 | 521,199 | +0.87(+5.95%) |
May 16, 2024 | 14.41 | 14.70 | 14.41 | 14.62 | 142,654 | -0.01(-0.07%) |
May 15, 2024 | 14.75 | 15.02 | 14.42 | 14.63 | 600,282 | -0.03(-0.20%) |
May 14, 2024 | 14.43 | 15.07 | 14.43 | 14.66 | 242,409 | +0.20(+1.38%) |
May 13, 2024 | 14.50 | 14.61 | 14.13 | 14.46 | 147,377 | +0.07(+0.49%) |
May 10, 2024 | 14.61 | 14.81 | 14.39 | 14.39 | 194,180 | -0.17(-1.17%) |
May 09, 2024 | 14.57 | 14.79 | 14.50 | 14.56 | 185,591 | +0.10(+0.69%) |
May 08, 2024 | 14.30 | 14.47 | 14.05 | 14.46 | 158,845 | -0.07(-0.48%) |
May 07, 2024 | 14.30 | 14.59 | 14.25 | 14.53 | 189,944 | +0.25(+1.77%) |
May 06, 2024 | 13.92 | 14.28 | 13.82 | 14.28 | 462,997 | +0.36(+2.56%) |
May 03, 2024 | 14.10 | 14.10 | 13.84 | 13.92 | 392,088 | +0.24(+1.75%) |
May 02, 2024 | 13.52 | 13.82 | 13.51 | 13.68 | 373,794 | +0.17(+1.26%) |
May 01, 2024 | 13.41 | 13.85 | 13.35 | 13.51 | 396,270 | -0.01(-0.07%) |
Apr 30, 2024 | 14.63 | 14.63 | 13.43 | 13.52 | 617,731 | -1.57(-10.41%) |
Apr 29, 2024 | 14.45 | 15.10 | 14.45 | 15.09 | 459,848 | +0.17(+1.15%) |
Apr 26, 2024 | 14.25 | 14.95 | 14.09 | 14.92 | 1,569,541 | +0.85(+6.04%) |
Apr 25, 2024 | 13.01 | 14.11 | 13.01 | 14.07 | 170,467 | +0.68(+5.08%) |
Apr 24, 2024 | 13.32 | 13.53 | 13.25 | 13.39 | 75,484 | +0.13(+0.98%) |
Apr 23, 2024 | 13.62 | 13.89 | 13.25 | 13.26 | 529,357 | -0.66(-4.72%) |
Apr 22, 2024 | 14.47 | 14.47 | 13.33 | 13.92 | 1,092,250 | -0.05(-0.38%) |
Apr 19, 2024 | 14.32 | 14.52 | 13.75 | 13.97 | 951,234 | -0.10(-0.71%) |
Apr 18, 2024 | 14.08 | 14.33 | 13.95 | 14.07 | 876,603 | +0.06(+0.44%) |
Apr 17, 2024 | 13.71 | 14.22 | 13.71 | 14.01 | 730,900 | +0.30(+2.17%) |
Apr 16, 2024 | 13.48 | 13.76 | 13.22 | 13.71 | 764,652 | -0.06(-0.43%) |
Apr 15, 2024 | 13.30 | 13.77 | 13.30 | 13.77 | 377,845 | +0.45(+3.38%) |
Apr 12, 2024 | 13.50 | 13.79 | 13.25 | 13.32 | 83,122 | -0.04(-0.30%) |
Apr 11, 2024 | 13.20 | 13.39 | 12.93 | 13.36 | 64,041 | +0.05(+0.38%) |
Apr 10, 2024 | 12.75 | 13.41 | 12.75 | 13.31 | 335,062 | +0.19(+1.46%) |
Apr 09, 2024 | 12.98 | 13.29 | 12.90 | 13.12 | 458,529 | +0.42(+3.30%) |
Apr 08, 2024 | 12.43 | 12.72 | 12.34 | 12.70 | 426,138 | +0.31(+2.50%) |
Apr 05, 2024 | 12.55 | 12.55 | 12.13 | 12.39 | 87,905 | +0.00(+0.00%) |
Apr 04, 2024 | 12.19 | 12.48 | 12.19 | 12.39 | 267,515 | +0.39(+3.25%) |
Apr 03, 2024 | 12.25 | 12.35 | 11.98 | 12.00 | 2,747,849 | +0.01(+0.08%) |
Apr 02, 2024 | 12.14 | 12.20 | 11.89 | 11.99 | 402,452 | -0.16(-1.32%) |
Apr 01, 2024 | 12.10 | 12.18 | 11.93 | 12.15 | 147,849 | +0.21(+1.80%) |
Mar 28, 2024 | 11.67 | 12.10 | 11.67 | 11.94 | 284,366 | +0.33(+2.80%) |
Mar 27, 2024 | 11.44 | 11.61 | 11.41 | 11.61 | 23,736 | +0.11(+0.96%) |
Mar 26, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 174,143 | -0.14(-1.20%) |
Mar 25, 2024 | 11.65 | 11.85 | 11.60 | 11.64 | 106,237 | -0.20(-1.69%) |
Mar 22, 2024 | 11.71 | 11.84 | 11.70 | 11.84 | 93,709 | +0.03(+0.22%) |
Mar 21, 2024 | 11.91 | 12.08 | 11.68 | 11.81 | 78,658 | +0.02(+0.17%) |
Mar 20, 2024 | 11.56 | 11.82 | 11.56 | 11.79 | 121,258 | +0.18(+1.59%) |
Mar 19, 2024 | 11.48 | 11.65 | 11.44 | 11.61 | 55,848 | -0.18(-1.53%) |
Mar 18, 2024 | 11.98 | 12.16 | 11.78 | 11.79 | 77,819 | -0.19(-1.59%) |
Mar 15, 2024 | 11.71 | 11.99 | 11.71 | 11.98 | 623,743 | +0.30(+2.57%) |
Mar 14, 2024 | 11.56 | 11.71 | 11.41 | 11.68 | 994,814 | +0.13(+1.13%) |
Mar 13, 2024 | 11.04 | 11.64 | 10.85 | 11.55 | 266,989 | +0.75(+6.94%) |
Mar 12, 2024 | 10.65 | 10.85 | 10.64 | 10.80 | 281,191 | -0.10(-0.92%) |
Mar 11, 2024 | 10.53 | 10.98 | 10.53 | 10.90 | 114,139 | +0.01(+0.09%) |
Mar 08, 2024 | 10.87 | 11.03 | 10.81 | 10.89 | 28,820 | +0.04(+0.37%) |
Mar 07, 2024 | 10.81 | 11.05 | 10.77 | 10.85 | 320,511 | +0.15(+1.40%) |
Mar 06, 2024 | 10.64 | 10.74 | 10.56 | 10.70 | 123,734 | +0.30(+2.88%) |
Mar 05, 2024 | 10.40 | 10.77 | 10.24 | 10.40 | 111,417 | -0.24(-2.26%) |
Mar 04, 2024 | 10.15 | 10.72 | 10.15 | 10.64 | 153,792 | +0.06(+0.58%) |