Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.30 | 11.50 | 10.88 | 10.92 | 506,435 | -0.29(-2.59%) |
May 23, 2024 | 11.89 | 11.89 | 10.82 | 11.21 | 870,768 | -0.60(-5.08%) |
May 22, 2024 | 12.02 | 12.16 | 11.56 | 11.81 | 783,208 | -0.38(-3.12%) |
May 21, 2024 | 12.78 | 13.14 | 11.98 | 12.19 | 1,137,051 | -0.69(-5.36%) |
May 20, 2024 | 12.35 | 12.91 | 12.31 | 12.88 | 843,790 | +0.53(+4.29%) |
May 17, 2024 | 12.68 | 12.83 | 12.24 | 12.35 | 944,862 | -0.27(-2.14%) |
May 16, 2024 | 12.52 | 12.81 | 12.22 | 12.62 | 676,975 | -0.07(-0.55%) |
May 15, 2024 | 12.28 | 13.12 | 11.79 | 12.69 | 1,105,126 | +1.46(+13.00%) |
May 14, 2024 | 11.39 | 11.69 | 11.09 | 11.23 | 469,858 | -0.03(-0.27%) |
May 13, 2024 | 11.30 | 11.81 | 11.20 | 11.26 | 625,344 | +0.00(+0.00%) |
May 10, 2024 | 12.33 | 12.57 | 11.17 | 11.26 | 859,505 | -0.96(-7.86%) |
May 09, 2024 | 12.17 | 12.68 | 11.86 | 12.22 | 775,272 | +0.14(+1.16%) |
May 08, 2024 | 12.63 | 12.81 | 11.81 | 12.08 | 1,079,178 | -0.66(-5.18%) |
May 07, 2024 | 12.91 | 13.25 | 12.55 | 12.74 | 1,087,175 | -0.12(-0.93%) |
May 06, 2024 | 12.35 | 13.29 | 12.30 | 12.86 | 1,031,679 | +0.47(+3.79%) |
May 03, 2024 | 12.83 | 13.00 | 12.20 | 12.39 | 817,484 | -0.21(-1.67%) |
May 02, 2024 | 12.51 | 13.10 | 12.18 | 12.60 | 1,808,592 | +0.19(+1.53%) |
May 01, 2024 | 10.60 | 12.69 | 10.55 | 12.41 | 2,809,402 | +1.77(+16.58%) |
Apr 30, 2024 | 10.46 | 10.79 | 10.14 | 10.64 | 1,934,197 | +0.16(+1.57%) |
Apr 29, 2024 | 11.24 | 11.38 | 9.750 | 10.48 | 5,070,512 | -0.53(-4.81%) |
Apr 26, 2024 | 12.30 | 12.30 | 10.99 | 11.01 | 2,916,621 | -1.17(-9.61%) |
Apr 25, 2024 | 12.47 | 12.68 | 11.68 | 12.18 | 2,048,964 | -0.78(-6.02%) |
Apr 24, 2024 | 13.46 | 13.67 | 12.90 | 12.96 | 931,395 | -0.36(-2.70%) |
Apr 23, 2024 | 13.47 | 14.02 | 13.30 | 13.32 | 761,527 | +0.00(+0.00%) |
Apr 22, 2024 | 13.43 | 13.59 | 12.88 | 13.32 | 985,840 | -0.02(-0.15%) |
Apr 19, 2024 | 13.90 | 14.28 | 13.08 | 13.34 | 1,178,220 | -0.63(-4.51%) |
Apr 18, 2024 | 15.00 | 15.00 | 13.79 | 13.97 | 1,145,252 | -1.18(-7.79%) |
Apr 17, 2024 | 16.36 | 16.36 | 15.11 | 15.15 | 1,133,859 | -1.14(-7.00%) |
Apr 16, 2024 | 15.91 | 16.43 | 15.85 | 16.29 | 649,758 | +0.11(+0.68%) |
Apr 15, 2024 | 17.10 | 17.56 | 16.00 | 16.18 | 1,019,096 | -0.85(-4.99%) |
Apr 12, 2024 | 17.74 | 18.44 | 16.83 | 17.03 | 1,005,158 | -0.88(-4.91%) |
Apr 11, 2024 | 18.03 | 18.12 | 17.45 | 17.91 | 771,024 | +0.05(+0.28%) |
Apr 10, 2024 | 18.20 | 18.53 | 17.59 | 17.86 | 1,046,985 | -0.96(-5.10%) |
Apr 09, 2024 | 17.99 | 19.04 | 17.69 | 18.82 | 1,116,942 | +0.78(+4.32%) |
Apr 08, 2024 | 17.00 | 18.33 | 16.85 | 18.04 | 1,051,834 | +1.06(+6.24%) |
Apr 05, 2024 | 15.95 | 17.10 | 15.80 | 16.98 | 980,742 | +0.87(+5.40%) |
Apr 04, 2024 | 16.79 | 17.37 | 16.00 | 16.11 | 1,482,851 | -0.33(-2.01%) |
Apr 03, 2024 | 16.34 | 16.74 | 16.21 | 16.44 | 605,151 | -0.05(-0.30%) |
Apr 02, 2024 | 16.34 | 16.77 | 16.34 | 16.49 | 505,884 | -0.33(-1.96%) |
Apr 01, 2024 | 16.93 | 16.96 | 16.24 | 16.82 | 857,803 | -0.24(-1.41%) |
Mar 28, 2024 | 17.15 | 17.03 | 17.02 | 17.06 | 1,780,519 | -0.09(-0.52%) |
Mar 27, 2024 | 17.11 | 17.21 | 16.60 | 17.15 | 987,834 | +0.19(+1.12%) |
Mar 26, 2024 | 16.93 | 17.16 | 16.61 | 16.96 | 855,045 | +0.17(+1.01%) |
Mar 25, 2024 | 17.71 | 18.00 | 16.66 | 16.79 | 1,075,636 | -0.56(-3.23%) |
Mar 22, 2024 | 16.91 | 18.41 | 16.88 | 17.35 | 1,177,222 | -0.19(-1.08%) |
Mar 21, 2024 | 18.10 | 18.31 | 16.31 | 17.54 | 1,561,318 | -0.58(-3.20%) |
Mar 20, 2024 | 18.00 | 18.26 | 17.33 | 18.12 | 786,886 | +0.12(+0.67%) |
Mar 19, 2024 | 17.77 | 18.72 | 17.44 | 18.00 | 1,120,893 | +0.02(+0.11%) |
Mar 18, 2024 | 18.47 | 19.06 | 17.20 | 17.98 | 1,326,201 | -0.76(-4.06%) |
Mar 15, 2024 | 18.75 | 19.63 | 18.18 | 18.74 | 2,689,959 | -0.22(-1.16%) |
Mar 14, 2024 | 19.93 | 20.24 | 18.77 | 18.96 | 1,441,162 | -1.28(-6.32%) |
Mar 13, 2024 | 20.80 | 21.23 | 19.94 | 20.24 | 946,770 | -0.47(-2.27%) |
Mar 12, 2024 | 20.37 | 20.90 | 19.82 | 20.71 | 837,230 | +0.33(+1.62%) |
Mar 11, 2024 | 22.34 | 22.75 | 20.30 | 20.38 | 1,359,077 | -2.09(-9.30%) |
Mar 08, 2024 | 22.65 | 23.17 | 21.80 | 22.47 | 1,046,220 | +0.13(+0.58%) |
Mar 07, 2024 | 22.50 | 23.17 | 22.10 | 22.34 | 848,324 | -0.22(-0.98%) |
Mar 06, 2024 | 22.20 | 22.66 | 21.59 | 22.56 | 708,236 | +0.88(+4.06%) |
Mar 05, 2024 | 21.98 | 22.55 | 21.06 | 21.68 | 653,952 | -0.29(-1.32%) |
Mar 04, 2024 | 23.93 | 23.98 | 21.53 | 21.97 | 649,864 | -2.00(-8.34%) |