Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.04 | 18.42 | 17.58 | 18.40 | 194,317 | +0.42(+2.34%) |
May 16, 2024 | 18.25 | 18.25 | 17.92 | 17.98 | 101,517 | -0.27(-1.48%) |
May 15, 2024 | 18.50 | 18.53 | 17.88 | 18.25 | 148,299 | +0.04(+0.22%) |
May 14, 2024 | 18.33 | 18.39 | 17.82 | 18.21 | 178,907 | +0.10(+0.55%) |
May 13, 2024 | 17.99 | 18.61 | 17.61 | 18.11 | 161,913 | +0.56(+3.19%) |
May 10, 2024 | 17.82 | 17.89 | 17.03 | 17.55 | 127,608 | -0.15(-0.85%) |
May 09, 2024 | 17.03 | 17.75 | 16.06 | 17.70 | 119,663 | +0.52(+3.03%) |
May 08, 2024 | 16.42 | 17.44 | 16.42 | 17.18 | 130,110 | +0.41(+2.44%) |
May 07, 2024 | 16.44 | 16.97 | 16.36 | 16.77 | 130,727 | +0.32(+1.95%) |
May 06, 2024 | 17.15 | 17.40 | 16.35 | 16.45 | 182,585 | -0.62(-3.63%) |
May 03, 2024 | 16.95 | 17.20 | 16.58 | 17.07 | 114,274 | +0.31(+1.85%) |
May 02, 2024 | 16.35 | 16.93 | 16.22 | 16.76 | 142,571 | +0.41(+2.51%) |
May 01, 2024 | 16.77 | 17.10 | 16.34 | 16.35 | 228,493 | -0.35(-2.10%) |
Apr 30, 2024 | 16.62 | 16.82 | 15.67 | 16.70 | 447,457 | -0.08(-0.48%) |
Apr 29, 2024 | 13.60 | 16.90 | 13.34 | 16.78 | 785,981 | +4.05(+31.81%) |
Apr 26, 2024 | 12.41 | 12.83 | 12.41 | 12.73 | 76,507 | +0.29(+2.33%) |
Apr 25, 2024 | 12.43 | 12.62 | 12.30 | 12.44 | 122,344 | -0.12(-0.96%) |
Apr 24, 2024 | 13.55 | 13.55 | 12.55 | 12.56 | 111,186 | -1.05(-7.71%) |
Apr 23, 2024 | 13.11 | 13.74 | 13.11 | 13.61 | 109,686 | +0.56(+4.29%) |
Apr 22, 2024 | 13.39 | 13.39 | 12.93 | 13.05 | 92,576 | -0.25(-1.88%) |
Apr 19, 2024 | 13.00 | 13.32 | 13.00 | 13.30 | 127,524 | +0.26(+1.99%) |
Apr 18, 2024 | 12.89 | 13.18 | 12.81 | 13.04 | 78,597 | +0.17(+1.32%) |
Apr 17, 2024 | 13.03 | 13.05 | 12.67 | 12.87 | 99,784 | -0.12(-0.92%) |
Apr 16, 2024 | 13.19 | 13.40 | 12.92 | 12.99 | 139,846 | -0.22(-1.67%) |
Apr 15, 2024 | 13.10 | 13.23 | 12.96 | 13.21 | 146,143 | +0.10(+0.76%) |
Apr 12, 2024 | 13.08 | 13.21 | 12.78 | 13.11 | 120,894 | +0.02(+0.15%) |
Apr 11, 2024 | 13.25 | 13.25 | 12.84 | 13.09 | 78,952 | -0.14(-1.06%) |
Apr 10, 2024 | 12.76 | 13.27 | 12.76 | 13.23 | 203,867 | +0.11(+0.84%) |
Apr 09, 2024 | 12.92 | 13.13 | 12.86 | 13.12 | 71,433 | +0.24(+1.86%) |
Apr 08, 2024 | 12.87 | 12.99 | 12.71 | 12.88 | 52,917 | +0.07(+0.55%) |
Apr 05, 2024 | 12.90 | 12.93 | 12.67 | 12.81 | 62,792 | -0.09(-0.70%) |
Apr 04, 2024 | 13.00 | 13.20 | 12.82 | 12.90 | 116,161 | -0.03(-0.23%) |
Apr 03, 2024 | 12.48 | 13.01 | 12.44 | 12.93 | 121,051 | +0.36(+2.86%) |
Apr 02, 2024 | 12.45 | 12.60 | 12.17 | 12.57 | 97,815 | -0.04(-0.32%) |
Apr 01, 2024 | 12.99 | 13.05 | 12.54 | 12.61 | 105,088 | -0.32(-2.47%) |
Mar 28, 2024 | 13.04 | 13.19 | 12.91 | 12.93 | 158,760 | -0.13(-1.00%) |
Mar 27, 2024 | 12.98 | 13.11 | 12.81 | 13.06 | 79,869 | +0.22(+1.71%) |
Mar 26, 2024 | 12.56 | 12.86 | 12.55 | 12.84 | 138,542 | +0.29(+2.31%) |
Mar 25, 2024 | 12.16 | 12.55 | 12.14 | 12.55 | 118,460 | +0.46(+3.80%) |
Mar 22, 2024 | 12.28 | 12.32 | 12.07 | 12.09 | 92,682 | -0.19(-1.55%) |
Mar 21, 2024 | 12.49 | 12.60 | 12.26 | 12.28 | 105,503 | -0.18(-1.44%) |
Mar 20, 2024 | 12.40 | 12.54 | 12.19 | 12.46 | 98,526 | +0.01(+0.08%) |
Mar 19, 2024 | 12.46 | 12.56 | 12.38 | 12.45 | 188,301 | -0.03(-0.24%) |
Mar 18, 2024 | 12.30 | 12.64 | 12.07 | 12.48 | 234,190 | +0.14(+1.13%) |
Mar 15, 2024 | 12.05 | 12.52 | 12.05 | 12.34 | 334,958 | +0.25(+2.07%) |
Mar 14, 2024 | 12.71 | 12.76 | 11.98 | 12.09 | 236,968 | -0.64(-5.03%) |
Mar 13, 2024 | 12.61 | 12.85 | 12.50 | 12.73 | 272,884 | +0.11(+0.87%) |
Mar 12, 2024 | 12.66 | 13.57 | 12.48 | 12.62 | 97,447 | +0.01(+0.08%) |
Mar 11, 2024 | 12.82 | 12.82 | 12.44 | 12.61 | 104,440 | -0.28(-2.17%) |
Mar 08, 2024 | 13.00 | 13.05 | 12.79 | 12.89 | 84,395 | -0.02(-0.15%) |
Mar 07, 2024 | 13.24 | 13.36 | 12.89 | 12.91 | 92,248 | -0.27(-2.05%) |
Mar 06, 2024 | 13.38 | 13.38 | 13.03 | 13.18 | 112,672 | -0.05(-0.38%) |
Mar 05, 2024 | 13.48 | 13.48 | 13.07 | 13.23 | 97,933 | -0.33(-2.43%) |
Mar 04, 2024 | 13.36 | 13.80 | 13.36 | 13.56 | 189,508 | +0.29(+2.17%) |