Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.10 | 15.46 | 14.96 | 15.27 | 8,137,141 | -0.15(-0.97%) |
May 17, 2024 | 15.45 | 15.65 | 15.04 | 15.42 | 7,987,622 | -0.07(-0.45%) |
May 16, 2024 | 15.25 | 15.77 | 15.14 | 15.49 | 6,823,928 | +0.13(+0.85%) |
May 15, 2024 | 14.72 | 15.44 | 14.66 | 15.36 | 9,161,110 | +0.70(+4.77%) |
May 14, 2024 | 14.44 | 14.86 | 14.38 | 14.66 | 9,878,038 | -0.14(-0.95%) |
May 13, 2024 | 13.78 | 14.89 | 13.69 | 14.80 | 20,678,920 | +1.46(+10.94%) |
May 10, 2024 | 13.40 | 13.48 | 13.26 | 13.34 | 7,850,940 | -0.04(-0.30%) |
May 09, 2024 | 13.44 | 13.60 | 13.26 | 13.38 | 9,263,965 | +0.13(+0.98%) |
May 08, 2024 | 13.12 | 13.37 | 12.96 | 13.25 | 6,738,538 | -0.09(-0.67%) |
May 07, 2024 | 13.42 | 13.44 | 13.22 | 13.34 | 7,489,816 | -0.23(-1.69%) |
May 06, 2024 | 13.49 | 13.66 | 13.43 | 13.57 | 4,218,584 | +0.07(+0.52%) |
May 03, 2024 | 13.01 | 13.50 | 12.96 | 13.50 | 7,235,597 | +0.45(+3.45%) |
May 02, 2024 | 12.75 | 13.15 | 12.64 | 13.05 | 7,403,426 | +0.66(+5.33%) |
May 01, 2024 | 12.52 | 12.61 | 12.36 | 12.39 | 4,178,053 | -0.16(-1.27%) |
Apr 30, 2024 | 12.73 | 12.82 | 12.47 | 12.55 | 7,506,379 | -0.35(-2.71%) |
Apr 29, 2024 | 12.80 | 12.93 | 12.63 | 12.90 | 5,385,817 | +0.02(+0.16%) |
Apr 26, 2024 | 12.76 | 12.93 | 12.71 | 12.88 | 6,008,567 | +0.20(+1.58%) |
Apr 25, 2024 | 12.33 | 12.70 | 12.24 | 12.68 | 8,310,086 | +0.15(+1.20%) |
Apr 24, 2024 | 12.50 | 12.62 | 12.41 | 12.53 | 7,662,497 | +0.21(+1.70%) |
Apr 23, 2024 | 11.91 | 12.37 | 11.79 | 12.32 | 14,927,070 | +0.56(+4.76%) |
Apr 22, 2024 | 11.42 | 11.81 | 11.38 | 11.76 | 7,605,718 | +0.40(+3.52%) |
Apr 19, 2024 | 11.48 | 11.53 | 11.22 | 11.36 | 4,957,711 | -0.22(-1.90%) |
Apr 18, 2024 | 11.38 | 11.71 | 11.32 | 11.58 | 6,284,024 | +0.31(+2.75%) |
Apr 17, 2024 | 11.19 | 11.35 | 11.12 | 11.27 | 6,092,452 | +0.02(+0.18%) |
Apr 16, 2024 | 11.10 | 11.38 | 10.94 | 11.25 | 8,543,776 | +0.01(+0.09%) |
Apr 15, 2024 | 11.40 | 11.59 | 11.17 | 11.24 | 6,553,788 | -0.13(-1.14%) |
Apr 12, 2024 | 11.66 | 11.73 | 11.36 | 11.37 | 6,701,940 | -0.53(-4.45%) |
Apr 11, 2024 | 11.97 | 12.00 | 11.75 | 11.90 | 5,773,476 | +0.05(+0.42%) |
Apr 10, 2024 | 11.77 | 11.98 | 11.72 | 11.85 | 3,799,321 | +0.01(+0.08%) |
Apr 09, 2024 | 11.63 | 11.97 | 11.63 | 11.84 | 8,806,036 | +0.25(+2.16%) |
Apr 08, 2024 | 11.63 | 11.69 | 11.54 | 11.59 | 3,706,249 | -0.06(-0.52%) |
Apr 05, 2024 | 11.20 | 11.65 | 11.13 | 11.65 | 5,735,077 | +0.44(+3.93%) |
Apr 04, 2024 | 11.39 | 11.53 | 11.20 | 11.21 | 2,862,569 | -0.20(-1.75%) |
Apr 03, 2024 | 11.28 | 11.56 | 11.16 | 11.41 | 6,923,435 | +0.13(+1.15%) |
Apr 02, 2024 | 11.06 | 11.31 | 11.01 | 11.28 | 6,634,489 | +0.16(+1.44%) |
Apr 01, 2024 | 11.26 | 11.32 | 11.07 | 11.12 | 4,402,537 | -0.07(-0.63%) |
Mar 28, 2024 | 11.09 | 11.20 | 11.19 | 11.19 | 6,013,625 | +0.13(+1.18%) |
Mar 27, 2024 | 10.97 | 11.10 | 10.80 | 11.06 | 10,087,596 | -0.01(-0.09%) |
Mar 26, 2024 | 11.19 | 11.60 | 11.06 | 11.07 | 6,630,778 | -0.08(-0.72%) |
Mar 25, 2024 | 11.10 | 11.20 | 11.01 | 11.15 | 7,173,918 | +0.20(+1.83%) |
Mar 22, 2024 | 11.15 | 11.24 | 10.85 | 10.95 | 10,283,216 | -0.45(-3.95%) |
Mar 21, 2024 | 11.71 | 11.80 | 11.24 | 11.40 | 11,321,926 | -0.29(-2.48%) |
Mar 20, 2024 | 11.35 | 11.74 | 11.03 | 11.69 | 14,917,279 | +0.65(+5.89%) |
Mar 19, 2024 | 10.58 | 11.32 | 10.31 | 11.04 | 22,592,302 | +0.66(+6.36%) |
Mar 18, 2024 | 10.50 | 10.60 | 10.23 | 10.38 | 9,885,261 | +0.05(+0.48%) |
Mar 15, 2024 | 10.46 | 10.46 | 10.29 | 10.33 | 5,221,206 | -0.12(-1.15%) |
Mar 14, 2024 | 10.60 | 10.62 | 10.15 | 10.45 | 8,441,674 | -0.12(-1.14%) |
Mar 13, 2024 | 10.52 | 10.89 | 10.52 | 10.57 | 9,406,645 | -0.08(-0.75%) |
Mar 12, 2024 | 10.47 | 10.66 | 10.22 | 10.65 | 11,296,729 | +0.30(+2.90%) |
Mar 11, 2024 | 10.51 | 10.81 | 10.28 | 10.35 | 6,586,615 | -0.18(-1.71%) |
Mar 08, 2024 | 10.36 | 10.82 | 10.36 | 10.53 | 10,361,070 | +0.17(+1.64%) |
Mar 07, 2024 | 9.520 | 10.37 | 9.520 | 10.36 | 11,212,628 | +0.74(+7.69%) |
Mar 06, 2024 | 9.650 | 9.830 | 9.510 | 9.620 | 9,468,849 | +0.16(+1.69%) |
Mar 05, 2024 | 9.900 | 9.950 | 9.145 | 9.460 | 15,969,154 | -0.62(-6.15%) |
Mar 04, 2024 | 10.35 | 10.44 | 9.990 | 10.08 | 7,246,522 | -0.31(-2.98%) |