Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.72 | 11.80 | 11.61 | 11.67 | 1,042,003 | +0.04(+0.34%) |
May 17, 2024 | 11.67 | 11.72 | 11.52 | 11.63 | 1,029,972 | -0.04(-0.34%) |
May 16, 2024 | 11.32 | 11.75 | 11.32 | 11.67 | 1,344,134 | +0.37(+3.27%) |
May 15, 2024 | 11.36 | 11.41 | 11.08 | 11.30 | 1,147,032 | -0.09(-0.79%) |
May 14, 2024 | 11.53 | 11.62 | 11.37 | 11.39 | 1,110,875 | +0.03(+0.26%) |
May 13, 2024 | 11.42 | 11.54 | 11.28 | 11.36 | 968,692 | -0.03(-0.26%) |
May 10, 2024 | 11.36 | 11.40 | 11.16 | 11.39 | 1,104,386 | +0.04(+0.35%) |
May 09, 2024 | 11.01 | 11.40 | 11.01 | 11.35 | 1,381,267 | +0.39(+3.56%) |
May 08, 2024 | 10.81 | 11.05 | 10.71 | 10.96 | 1,027,075 | +0.11(+1.01%) |
May 07, 2024 | 10.83 | 10.98 | 10.81 | 10.85 | 1,252,805 | +0.01(+0.09%) |
May 06, 2024 | 11.09 | 11.16 | 10.78 | 10.84 | 1,106,043 | -0.12(-1.09%) |
May 03, 2024 | 11.30 | 11.30 | 10.91 | 10.96 | 1,951,982 | -0.14(-1.26%) |
May 02, 2024 | 11.12 | 11.21 | 10.81 | 11.10 | 1,998,943 | +0.01(+0.09%) |
May 01, 2024 | 10.70 | 11.40 | 10.60 | 11.09 | 3,082,666 | +0.35(+3.26%) |
Apr 30, 2024 | 11.85 | 12.11 | 10.50 | 10.74 | 7,374,781 | +1.34(+14.26%) |
Apr 29, 2024 | 9.340 | 9.530 | 9.165 | 9.400 | 2,342,542 | +0.20(+2.17%) |
Apr 26, 2024 | 9.220 | 9.550 | 9.100 | 9.200 | 7,936,062 | +0.00(+0.00%) |
Apr 25, 2024 | 9.280 | 9.355 | 9.125 | 9.200 | 3,202,583 | -0.23(-2.44%) |
Apr 24, 2024 | 9.570 | 9.600 | 9.330 | 9.430 | 1,696,105 | -0.15(-1.57%) |
Apr 23, 2024 | 9.640 | 9.830 | 9.530 | 9.580 | 1,605,172 | -0.12(-1.24%) |
Apr 22, 2024 | 9.780 | 9.805 | 9.525 | 9.700 | 1,872,841 | +0.02(+0.21%) |
Apr 19, 2024 | 9.930 | 10.02 | 9.620 | 9.680 | 1,797,981 | -0.31(-3.10%) |
Apr 18, 2024 | 10.01 | 10.12 | 9.925 | 9.990 | 1,706,682 | -0.04(-0.40%) |
Apr 17, 2024 | 10.25 | 10.40 | 9.980 | 10.03 | 1,750,593 | -0.20(-1.96%) |
Apr 16, 2024 | 10.26 | 10.34 | 10.10 | 10.23 | 1,733,908 | -0.10(-0.97%) |
Apr 15, 2024 | 10.59 | 10.65 | 10.27 | 10.33 | 2,506,673 | -0.23(-2.18%) |
Apr 12, 2024 | 10.76 | 10.84 | 10.47 | 10.56 | 3,287,684 | -0.35(-3.21%) |
Apr 11, 2024 | 11.02 | 11.02 | 10.53 | 10.91 | 3,200,268 | -0.03(-0.27%) |
Apr 10, 2024 | 11.10 | 11.31 | 10.92 | 10.94 | 5,193,490 | -0.28(-2.50%) |
Apr 09, 2024 | 12.21 | 12.36 | 10.90 | 11.22 | 6,595,890 | -1.92(-14.61%) |
Apr 08, 2024 | 12.98 | 13.15 | 12.96 | 13.14 | 634,911 | +0.20(+1.55%) |
Apr 05, 2024 | 13.00 | 13.07 | 12.82 | 12.94 | 797,843 | -0.10(-0.77%) |
Apr 04, 2024 | 13.50 | 13.53 | 12.99 | 13.04 | 1,147,847 | -0.26(-1.95%) |
Apr 03, 2024 | 12.79 | 13.38 | 12.79 | 13.30 | 1,055,864 | +0.39(+3.02%) |
Apr 02, 2024 | 12.94 | 13.11 | 12.87 | 12.91 | 1,087,156 | -0.15(-1.15%) |
Apr 01, 2024 | 13.47 | 13.68 | 12.93 | 13.06 | 1,293,319 | -0.38(-2.83%) |
Mar 28, 2024 | 13.52 | 13.43 | 13.35 | 13.44 | 979,083 | -0.08(-0.59%) |
Mar 27, 2024 | 13.16 | 13.54 | 13.15 | 13.52 | 1,217,044 | +0.44(+3.36%) |
Mar 26, 2024 | 13.05 | 13.36 | 13.05 | 13.08 | 869,168 | +0.13(+1.00%) |
Mar 25, 2024 | 13.20 | 13.40 | 12.89 | 12.95 | 804,939 | -0.24(-1.82%) |
Mar 22, 2024 | 13.26 | 13.39 | 13.09 | 13.19 | 913,287 | -0.11(-0.83%) |
Mar 21, 2024 | 12.98 | 13.62 | 12.90 | 13.30 | 1,571,963 | +0.37(+2.86%) |
Mar 20, 2024 | 12.63 | 12.94 | 12.39 | 12.93 | 1,310,602 | +0.30(+2.38%) |
Mar 19, 2024 | 12.35 | 12.67 | 12.32 | 12.63 | 1,008,360 | +0.23(+1.85%) |
Mar 18, 2024 | 12.45 | 12.57 | 12.36 | 12.40 | 1,343,413 | -0.15(-1.20%) |
Mar 15, 2024 | 12.80 | 13.03 | 12.35 | 12.55 | 1,797,232 | -0.31(-2.41%) |
Mar 14, 2024 | 12.95 | 13.01 | 12.79 | 12.86 | 864,692 | -0.08(-0.62%) |
Mar 13, 2024 | 12.89 | 13.06 | 12.73 | 12.94 | 1,005,390 | -0.02(-0.15%) |
Mar 12, 2024 | 13.09 | 13.24 | 12.95 | 12.96 | 949,862 | -0.06(-0.46%) |
Mar 11, 2024 | 13.04 | 13.19 | 12.95 | 13.02 | 742,969 | -0.04(-0.31%) |
Mar 08, 2024 | 13.06 | 13.22 | 12.98 | 13.06 | 1,018,612 | +0.13(+1.01%) |
Mar 07, 2024 | 12.92 | 13.06 | 12.74 | 12.93 | 1,022,738 | -0.05(-0.39%) |
Mar 06, 2024 | 12.98 | 13.11 | 12.87 | 12.98 | 1,092,944 | +0.02(+0.15%) |
Mar 05, 2024 | 12.96 | 13.18 | 12.84 | 12.96 | 1,162,945 | -0.14(-1.07%) |
Mar 04, 2024 | 13.44 | 13.48 | 13.07 | 13.10 | 977,268 | -0.27(-2.02%) |