Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.20 | 11.79 | 11.08 | 11.72 | 1,799,296 | +0.49(+4.41%) |
May 16, 2024 | 11.30 | 11.89 | 11.01 | 11.23 | 2,272,185 | +0.22(+2.00%) |
May 15, 2024 | 11.40 | 11.48 | 10.74 | 11.01 | 1,983,010 | -0.15(-1.34%) |
May 14, 2024 | 10.24 | 11.19 | 10.21 | 11.16 | 2,364,738 | +1.16(+11.60%) |
May 13, 2024 | 10.30 | 10.95 | 9.800 | 10.00 | 2,263,274 | -0.22(-2.15%) |
May 10, 2024 | 10.20 | 11.86 | 9.810 | 10.22 | 6,361,189 | -0.32(-3.04%) |
May 09, 2024 | 10.79 | 11.07 | 10.42 | 10.54 | 3,174,856 | -0.29(-2.68%) |
May 08, 2024 | 11.22 | 11.45 | 10.59 | 10.83 | 1,991,144 | -0.83(-7.12%) |
May 07, 2024 | 11.95 | 12.44 | 11.35 | 11.66 | 2,720,004 | -0.29(-2.43%) |
May 06, 2024 | 11.28 | 12.40 | 11.26 | 11.95 | 2,962,750 | +0.88(+7.95%) |
May 03, 2024 | 10.60 | 11.45 | 10.54 | 11.07 | 1,829,730 | +0.72(+6.96%) |
May 02, 2024 | 10.25 | 10.55 | 9.850 | 10.35 | 892,365 | +0.45(+4.55%) |
May 01, 2024 | 9.750 | 10.37 | 9.640 | 9.900 | 1,604,886 | +0.05(+0.51%) |
Apr 30, 2024 | 10.17 | 10.30 | 9.790 | 9.850 | 2,608,790 | -0.37(-3.62%) |
Apr 29, 2024 | 11.02 | 11.02 | 10.20 | 10.22 | 2,033,573 | -0.63(-5.81%) |
Apr 26, 2024 | 10.98 | 11.48 | 10.80 | 10.85 | 1,510,834 | +0.19(+1.78%) |
Apr 25, 2024 | 10.51 | 10.76 | 10.45 | 10.66 | 1,315,128 | -0.19(-1.75%) |
Apr 24, 2024 | 11.38 | 11.45 | 10.83 | 10.85 | 1,346,929 | -0.41(-3.64%) |
Apr 23, 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 1,095,921 | +0.13(+1.17%) |
Apr 22, 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 2,482,817 | -0.99(-8.17%) |
Apr 19, 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 2,104,909 | +0.46(+3.95%) |
Apr 18, 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 2,349,760 | -0.32(-2.67%) |
Apr 17, 2024 | 12.04 | 13.20 | 11.80 | 11.98 | 2,540,914 | -0.01(-0.08%) |
Apr 16, 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 1,891,958 | +0.83(+7.44%) |
Apr 15, 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 1,301,670 | -0.07(-0.62%) |
Apr 12, 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 1,091,546 | -0.68(-5.71%) |
Apr 11, 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 1,002,431 | +0.16(+1.36%) |
Apr 10, 2024 | 11.89 | 12.21 | 11.72 | 11.75 | 1,128,670 | -0.35(-2.89%) |
Apr 09, 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 1,959,026 | -0.27(-2.18%) |
Apr 08, 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 1,846,134 | -0.15(-1.20%) |
Apr 05, 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 1,699,113 | -0.48(-3.69%) |
Apr 04, 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 1,416,138 | -0.75(-5.45%) |
Apr 03, 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 1,203,663 | +0.36(+2.69%) |
Apr 02, 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 1,478,613 | -0.53(-3.81%) |
Apr 01, 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 1,331,585 | +0.06(+0.43%) |
Mar 28, 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 2,449,442 | -0.10(-0.72%) |
Mar 27, 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 1,376,305 | -0.48(-3.32%) |
Mar 26, 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 1,150,962 | -0.06(-0.41%) |
Mar 25, 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 1,165,756 | -0.18(-1.23%) |
Mar 22, 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 997,699 | -0.24(-1.61%) |
Mar 21, 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 2,139,379 | +0.45(+3.11%) |
Mar 20, 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 1,755,690 | +0.87(+6.40%) |
Mar 19, 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 2,263,619 | +0.62(+4.78%) |
Mar 18, 2024 | 12.72 | 13.21 | 12.38 | 12.98 | 1,939,660 | +0.28(+2.20%) |
Mar 15, 2024 | 12.88 | 13.23 | 12.68 | 12.70 | 1,532,971 | -0.22(-1.70%) |
Mar 14, 2024 | 13.55 | 13.66 | 12.80 | 12.92 | 2,238,325 | -1.06(-7.58%) |
Mar 13, 2024 | 14.00 | 14.53 | 13.53 | 13.98 | 1,787,928 | -0.28(-1.96%) |
Mar 12, 2024 | 14.41 | 14.65 | 14.17 | 14.26 | 1,275,852 | -0.05(-0.35%) |
Mar 11, 2024 | 14.88 | 15.00 | 13.95 | 14.31 | 1,890,901 | -0.45(-3.05%) |
Mar 08, 2024 | 15.07 | 16.24 | 14.64 | 14.76 | 2,787,244 | -0.08(-0.54%) |
Mar 07, 2024 | 15.01 | 15.22 | 14.44 | 14.84 | 1,985,651 | -0.06(-0.40%) |
Mar 06, 2024 | 14.98 | 15.85 | 14.23 | 14.90 | 3,211,056 | +0.16(+1.09%) |
Mar 05, 2024 | 14.74 | 15.21 | 14.53 | 14.74 | 2,329,822 | -0.22(-1.47%) |
Mar 04, 2024 | 15.50 | 15.94 | 14.77 | 14.96 | 2,621,406 | -0.45(-2.92%) |