Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.72 | 10.99 | 10.69 | 10.88 | 863,534 | -0.16(-1.45%) |
May 23, 2024 | 10.61 | 11.09 | 10.50 | 11.04 | 2,504,172 | +0.51(+4.84%) |
May 22, 2024 | 9.940 | 10.61 | 9.940 | 10.53 | 3,434,703 | +0.75(+7.67%) |
May 21, 2024 | 9.930 | 10.09 | 9.640 | 9.780 | 2,112,216 | -0.18(-1.81%) |
May 20, 2024 | 10.04 | 10.43 | 9.630 | 9.960 | 2,267,667 | -0.18(-1.78%) |
May 17, 2024 | 10.90 | 11.14 | 10.14 | 10.14 | 3,011,339 | -1.44(-12.44%) |
May 16, 2024 | 11.65 | 11.80 | 11.48 | 11.58 | 1,141,042 | +0.09(+0.78%) |
May 15, 2024 | 11.99 | 12.50 | 11.46 | 11.49 | 2,053,563 | -0.96(-7.71%) |
May 14, 2024 | 12.58 | 12.72 | 12.32 | 12.45 | 801,592 | -0.30(-2.35%) |
May 13, 2024 | 12.73 | 12.92 | 12.66 | 12.75 | 653,452 | -0.04(-0.31%) |
May 10, 2024 | 12.60 | 12.95 | 12.53 | 12.79 | 832,132 | +0.07(+0.55%) |
May 09, 2024 | 13.32 | 13.32 | 12.71 | 12.72 | 976,012 | -0.96(-7.02%) |
May 08, 2024 | 13.77 | 13.81 | 13.50 | 13.68 | 1,024,861 | -0.01(-0.07%) |
May 07, 2024 | 13.57 | 13.75 | 13.52 | 13.69 | 1,166,774 | +0.14(+1.03%) |
May 06, 2024 | 13.65 | 13.80 | 13.49 | 13.55 | 1,070,156 | -1.00(-6.87%) |
May 03, 2024 | 14.53 | 14.96 | 14.49 | 14.55 | 904,433 | +0.17(+1.18%) |
May 02, 2024 | 14.90 | 14.90 | 14.26 | 14.38 | 984,113 | -0.08(-0.55%) |
May 01, 2024 | 14.58 | 14.66 | 14.01 | 14.46 | 1,300,928 | -0.28(-1.90%) |
Apr 30, 2024 | 14.50 | 14.75 | 14.37 | 14.74 | 1,445,912 | +0.89(+6.43%) |
Apr 29, 2024 | 13.81 | 14.01 | 13.58 | 13.85 | 967,940 | +0.07(+0.51%) |
Apr 26, 2024 | 13.44 | 13.93 | 13.42 | 13.78 | 1,305,130 | +0.20(+1.47%) |
Apr 25, 2024 | 13.81 | 13.88 | 13.43 | 13.58 | 1,533,532 | -0.18(-1.31%) |
Apr 24, 2024 | 13.76 | 13.88 | 13.61 | 13.76 | 763,939 | +0.08(+0.58%) |
Apr 23, 2024 | 14.02 | 14.04 | 13.61 | 13.68 | 1,314,171 | -0.05(-0.36%) |
Apr 22, 2024 | 13.69 | 13.86 | 13.48 | 13.73 | 2,190,885 | +1.23(+9.84%) |
Apr 19, 2024 | 12.81 | 12.83 | 12.40 | 12.50 | 1,913,388 | -0.34(-2.65%) |
Apr 18, 2024 | 12.60 | 12.97 | 12.55 | 12.84 | 2,269,041 | +0.00(+0.00%) |
Apr 17, 2024 | 12.58 | 12.99 | 12.37 | 12.84 | 2,419,726 | -0.06(-0.47%) |
Apr 16, 2024 | 12.65 | 13.13 | 12.65 | 12.90 | 2,384,354 | +0.58(+4.71%) |
Apr 15, 2024 | 12.50 | 13.02 | 12.31 | 12.32 | 2,090,668 | -0.76(-5.81%) |
Apr 12, 2024 | 11.87 | 13.17 | 11.44 | 13.08 | 3,843,801 | +0.41(+3.24%) |
Apr 11, 2024 | 13.00 | 13.31 | 12.66 | 12.67 | 1,401,108 | -0.57(-4.31%) |
Apr 10, 2024 | 13.37 | 13.53 | 12.59 | 13.24 | 1,983,400 | +0.28(+2.16%) |
Apr 09, 2024 | 12.93 | 13.45 | 12.77 | 12.96 | 1,678,318 | -0.33(-2.48%) |
Apr 08, 2024 | 13.36 | 13.84 | 13.20 | 13.29 | 972,619 | -0.41(-2.99%) |
Apr 05, 2024 | 14.32 | 14.40 | 13.57 | 13.70 | 1,379,460 | -0.57(-3.99%) |
Apr 04, 2024 | 14.21 | 14.40 | 13.78 | 14.27 | 1,530,050 | +0.26(+1.86%) |
Apr 03, 2024 | 14.60 | 14.71 | 13.99 | 14.01 | 1,891,556 | -1.17(-7.71%) |
Apr 02, 2024 | 15.85 | 15.99 | 15.12 | 15.18 | 1,422,269 | -1.37(-8.28%) |