Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 10.06 | 10.08 | 9.770 | 9.850 | 5,846,702 | -0.21(-2.09%) |
May 10, 2024 | 10.11 | 10.40 | 10.04 | 10.06 | 5,842,297 | -0.30(-2.90%) |
May 09, 2024 | 10.13 | 10.39 | 10.09 | 10.36 | 9,297,698 | +0.00(+0.00%) |
May 08, 2024 | 10.34 | 10.73 | 10.30 | 10.36 | 9,382,552 | -0.03(-0.29%) |
May 07, 2024 | 11.86 | 11.93 | 10.25 | 10.39 | 12,341,765 | -1.36(-11.57%) |
May 06, 2024 | 11.68 | 11.81 | 11.62 | 11.75 | 758,435 | +0.09(+0.77%) |
May 03, 2024 | 11.63 | 11.68 | 11.57 | 11.66 | 535,343 | +0.14(+1.22%) |
May 02, 2024 | 11.50 | 11.59 | 11.45 | 11.52 | 677,624 | +0.25(+2.22%) |
May 01, 2024 | 11.26 | 11.39 | 11.14 | 11.27 | 444,111 | +0.03(+0.27%) |
Apr 30, 2024 | 11.34 | 11.37 | 11.21 | 11.24 | 1,586,506 | -0.25(-2.18%) |
Apr 29, 2024 | 11.60 | 11.65 | 11.44 | 11.49 | 1,023,688 | -0.18(-1.54%) |
Apr 26, 2024 | 11.68 | 11.86 | 11.62 | 11.67 | 1,144,351 | +0.06(+0.52%) |
Apr 25, 2024 | 11.55 | 11.78 | 11.53 | 11.61 | 1,014,517 | -0.13(-1.11%) |
Apr 24, 2024 | 11.63 | 11.75 | 11.60 | 11.74 | 941,142 | +0.00(+0.00%) |
Apr 23, 2024 | 11.57 | 11.79 | 11.54 | 11.74 | 531,869 | +0.01(+0.09%) |
Apr 22, 2024 | 11.68 | 11.78 | 11.65 | 11.73 | 756,223 | -0.06(-0.51%) |
Apr 19, 2024 | 11.54 | 11.83 | 11.53 | 11.79 | 818,025 | +0.20(+1.73%) |
Apr 18, 2024 | 11.58 | 11.63 | 11.44 | 11.59 | 1,192,038 | +0.01(+0.09%) |
Apr 17, 2024 | 11.70 | 11.71 | 11.56 | 11.58 | 745,258 | -0.02(-0.17%) |
Apr 16, 2024 | 11.67 | 11.79 | 11.56 | 11.60 | 1,817,969 | -0.16(-1.36%) |
Apr 15, 2024 | 11.74 | 11.91 | 11.66 | 11.76 | 1,843,194 | -0.14(-1.18%) |
Apr 12, 2024 | 11.93 | 12.05 | 11.85 | 11.90 | 971,862 | -0.11(-0.92%) |
Apr 11, 2024 | 12.09 | 12.10 | 11.99 | 12.01 | 1,087,921 | -0.13(-1.07%) |
Apr 10, 2024 | 12.18 | 12.24 | 12.06 | 12.14 | 1,281,715 | -0.21(-1.70%) |
Apr 09, 2024 | 12.49 | 12.54 | 12.31 | 12.35 | 1,202,885 | -0.03(-0.24%) |
Apr 08, 2024 | 12.34 | 12.47 | 12.33 | 12.38 | 1,119,065 | +0.00(+0.00%) |
Apr 05, 2024 | 12.55 | 12.55 | 12.26 | 12.38 | 1,168,817 | -0.21(-1.67%) |
Apr 04, 2024 | 12.78 | 12.88 | 12.56 | 12.59 | 1,971,084 | -0.17(-1.33%) |
Apr 03, 2024 | 12.84 | 12.87 | 12.67 | 12.76 | 1,237,281 | -0.12(-0.93%) |
Apr 02, 2024 | 12.87 | 12.98 | 12.73 | 12.88 | 1,319,936 | +0.06(+0.47%) |
Apr 01, 2024 | 12.82 | 12.96 | 12.68 | 12.82 | 983,000 | +0.04(+0.31%) |
Mar 28, 2024 | 12.71 | 12.78 | 12.78 | 12.78 | 684,545 | -0.05(-0.39%) |
Mar 27, 2024 | 12.73 | 12.84 | 12.71 | 12.83 | 1,186,925 | +0.17(+1.34%) |
Mar 26, 2024 | 12.59 | 12.67 | 12.44 | 12.66 | 3,166,373 | +0.25(+2.01%) |
Mar 25, 2024 | 12.47 | 12.48 | 12.35 | 12.41 | 1,592,291 | -0.06(-0.48%) |
Mar 22, 2024 | 12.42 | 12.49 | 12.36 | 12.47 | 3,250,531 | -0.01(-0.08%) |
Mar 21, 2024 | 12.63 | 12.66 | 12.40 | 12.48 | 1,742,603 | -0.06(-0.48%) |
Mar 20, 2024 | 12.47 | 12.55 | 12.34 | 12.54 | 2,166,078 | +0.05(+0.40%) |
Mar 19, 2024 | 12.34 | 12.59 | 12.27 | 12.49 | 2,174,680 | +0.35(+2.88%) |
Mar 18, 2024 | 12.18 | 12.22 | 12.10 | 12.14 | 1,548,288 | -0.06(-0.49%) |
Mar 15, 2024 | 11.95 | 12.23 | 11.95 | 12.20 | 3,008,970 | +0.28(+2.35%) |
Mar 14, 2024 | 11.98 | 11.98 | 11.82 | 11.92 | 1,067,542 | -0.04(-0.33%) |
Mar 13, 2024 | 11.89 | 12.00 | 11.87 | 11.96 | 1,428,687 | +0.05(+0.42%) |
Mar 12, 2024 | 11.74 | 11.98 | 11.69 | 11.91 | 1,360,745 | +0.14(+1.19%) |
Mar 11, 2024 | 11.92 | 11.98 | 11.74 | 11.77 | 781,321 | -0.12(-1.01%) |
Mar 08, 2024 | 11.72 | 11.90 | 11.65 | 11.89 | 1,511,439 | -0.08(-0.67%) |
Mar 07, 2024 | 11.78 | 11.98 | 11.78 | 11.97 | 1,545,583 | +0.17(+1.44%) |
Mar 06, 2024 | 11.87 | 11.94 | 11.76 | 11.80 | 1,337,567 | -0.03(-0.25%) |
Mar 05, 2024 | 11.82 | 11.90 | 11.72 | 11.83 | 1,226,612 | +0.00(+0.00%) |
Mar 04, 2024 | 11.72 | 11.84 | 11.68 | 11.83 | 1,363,922 | +0.22(+1.89%) |