Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 378,104 | -0.34(-2.47%) |
May 16, 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 291,601 | -0.13(-0.94%) |
May 15, 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 368,474 | +0.28(+2.06%) |
May 14, 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 250,228 | +0.11(+0.82%) |
May 13, 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 259,759 | +0.07(+0.52%) |
May 10, 2024 | 13.29 | 13.45 | 13.29 | 13.42 | 225,639 | +0.24(+1.82%) |
May 09, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 350,491 | +0.22(+1.70%) |
May 08, 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 610,545 | -0.05(-0.38%) |
May 07, 2024 | 13.00 | 13.10 | 10.33 | 13.01 | 402,349 | +0.36(+2.85%) |
May 06, 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 429,378 | +0.22(+1.77%) |
May 03, 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 548,007 | +0.32(+2.64%) |
May 02, 2024 | 11.85 | 13.99 | 6.633 | 12.11 | 1,316,577 | +0.35(+2.98%) |
May 01, 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 546,781 | -0.18(-1.51%) |
Apr 30, 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 1,144,266 | -0.36(-2.93%) |
Apr 29, 2024 | 12.16 | 12.37 | 12.12 | 12.30 | 1,072,081 | -0.27(-2.15%) |
Apr 26, 2024 | 12.68 | 12.93 | 12.51 | 12.57 | 4,816,869 | -0.20(-1.57%) |
Apr 25, 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 3,524,020 | -2.33(-15.43%) |
Apr 24, 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 387,408 | +0.08(+0.53%) |
Apr 23, 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 363,964 | +0.29(+1.97%) |
Apr 22, 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 322,787 | -0.05(-0.34%) |
Apr 19, 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 430,821 | -0.36(-2.38%) |
Apr 18, 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 474,237 | -0.06(-0.39%) |
Apr 17, 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 306,673 | +0.05(+0.33%) |
Apr 16, 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 350,458 | +0.05(+0.33%) |
Apr 15, 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 378,432 | +0.13(+0.86%) |
Apr 12, 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 524,019 | -0.86(-5.43%) |
Apr 11, 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 515,636 | +0.28(+1.80%) |
Apr 10, 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 540,835 | -0.43(-2.69%) |
Apr 09, 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 301,134 | -0.22(-1.36%) |
Apr 08, 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 380,759 | +0.08(+0.50%) |
Apr 05, 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 804,104 | -0.28(-1.71%) |
Apr 04, 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 811,463 | -0.33(-1.97%) |
Apr 03, 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 354,300 | -0.17(-1.01%) |
Apr 02, 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 2,149,509 | -0.28(-1.60%) |
Apr 01, 2024 | 16.93 | 17.27 | 15.22 | 17.18 | 740,183 | +0.27(+1.57%) |
Mar 28, 2024 | 16.95 | 17.00 | 16.81 | 16.91 | 281,267 | -0.05(-0.32%) |
Mar 27, 2024 | 16.97 | 17.09 | 16.68 | 16.96 | 2,162,882 | +0.45(+2.69%) |
Mar 26, 2024 | 16.43 | 16.78 | 16.43 | 16.52 | 3,796,900 | +0.17(+1.04%) |
Mar 25, 2024 | 16.08 | 16.46 | 16.08 | 16.35 | 2,065,004 | +0.16(+0.99%) |
Mar 22, 2024 | 16.11 | 16.27 | 16.10 | 16.19 | 1,476,975 | -0.04(-0.25%) |
Mar 21, 2024 | 16.21 | 16.32 | 16.20 | 16.23 | 1,140,536 | +0.09(+0.56%) |
Mar 20, 2024 | 15.91 | 16.15 | 15.71 | 16.14 | 2,671,128 | +0.55(+3.53%) |
Mar 19, 2024 | 15.63 | 15.79 | 15.50 | 15.59 | 1,566,648 | +0.00(+0.00%) |
Mar 18, 2024 | 15.82 | 15.85 | 15.59 | 15.59 | 736,269 | -0.24(-1.52%) |
Mar 15, 2024 | 15.75 | 15.88 | 15.72 | 15.83 | 1,956,963 | +0.10(+0.64%) |
Mar 14, 2024 | 15.97 | 16.02 | 15.66 | 15.73 | 1,548,319 | -0.25(-1.56%) |
Mar 13, 2024 | 16.05 | 16.10 | 15.93 | 15.98 | 2,594,475 | -0.23(-1.42%) |
Mar 12, 2024 | 16.11 | 16.24 | 15.95 | 16.21 | 273,789 | +0.11(+0.68%) |
Mar 11, 2024 | 16.08 | 16.21 | 16.00 | 16.10 | 258,051 | +0.10(+0.63%) |
Mar 08, 2024 | 16.27 | 16.30 | 16.00 | 16.00 | 473,101 | -0.44(-2.68%) |
Mar 07, 2024 | 16.42 | 16.45 | 16.30 | 16.44 | 521,414 | +0.58(+3.66%) |
Mar 06, 2024 | 15.87 | 15.94 | 15.80 | 15.86 | 334,948 | +0.46(+2.99%) |
Mar 05, 2024 | 15.64 | 15.66 | 15.38 | 15.40 | 715,338 | -0.23(-1.47%) |
Mar 04, 2024 | 15.73 | 15.77 | 15.63 | 15.63 | 454,433 | -0.24(-1.51%) |