Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.87 | 15.41 | 14.87 | 15.32 | 100,905 | +0.33(+2.20%) |
May 17, 2024 | 15.34 | 15.34 | 14.78 | 14.99 | 104,887 | +0.04(+0.27%) |
May 16, 2024 | 14.63 | 15.01 | 14.53 | 14.95 | 89,048 | +0.46(+3.17%) |
May 15, 2024 | 14.46 | 14.81 | 14.40 | 14.49 | 43,983 | +0.30(+2.11%) |
May 14, 2024 | 14.49 | 14.83 | 14.02 | 14.19 | 87,798 | +0.14(+1.00%) |
May 13, 2024 | 14.78 | 14.85 | 13.98 | 14.05 | 125,638 | -0.29(-2.02%) |
May 10, 2024 | 14.33 | 14.46 | 14.02 | 14.34 | 40,887 | -0.02(-0.14%) |
May 09, 2024 | 14.02 | 14.44 | 13.82 | 14.36 | 60,495 | +0.31(+2.21%) |
May 08, 2024 | 13.52 | 14.24 | 13.49 | 14.05 | 57,449 | +0.17(+1.22%) |
May 07, 2024 | 13.79 | 14.11 | 13.36 | 13.88 | 44,564 | +0.38(+2.81%) |
May 06, 2024 | 13.42 | 13.82 | 13.26 | 13.50 | 25,808 | +0.34(+2.58%) |
May 03, 2024 | 13.70 | 13.84 | 12.92 | 13.16 | 38,162 | -0.40(-2.95%) |
May 02, 2024 | 13.25 | 13.59 | 12.72 | 13.56 | 67,224 | +0.31(+2.34%) |
May 01, 2024 | 11.98 | 13.36 | 11.98 | 13.25 | 99,275 | +1.40(+11.81%) |
Apr 30, 2024 | 12.29 | 12.39 | 11.82 | 11.85 | 68,824 | -0.49(-3.97%) |
Apr 29, 2024 | 12.33 | 12.55 | 12.06 | 12.34 | 52,697 | -0.11(-0.88%) |
Apr 26, 2024 | 12.10 | 12.73 | 12.10 | 12.45 | 25,818 | +0.09(+0.73%) |
Apr 25, 2024 | 12.23 | 12.58 | 11.91 | 12.36 | 84,124 | -0.07(-0.56%) |
Apr 24, 2024 | 12.79 | 12.79 | 12.31 | 12.43 | 38,559 | -0.46(-3.57%) |
Apr 23, 2024 | 13.08 | 14.03 | 12.78 | 12.89 | 43,975 | -0.21(-1.60%) |
Apr 22, 2024 | 12.24 | 13.13 | 12.20 | 13.10 | 119,085 | +0.95(+7.82%) |
Apr 19, 2024 | 11.83 | 12.19 | 11.81 | 12.15 | 87,455 | +0.24(+2.02%) |
Apr 18, 2024 | 12.12 | 12.40 | 11.82 | 11.91 | 130,286 | -0.31(-2.54%) |
Apr 17, 2024 | 12.71 | 12.89 | 12.16 | 12.22 | 56,429 | -0.50(-3.93%) |
Apr 16, 2024 | 12.87 | 13.01 | 12.52 | 12.72 | 49,596 | -0.17(-1.32%) |
Apr 15, 2024 | 13.03 | 13.54 | 12.69 | 12.89 | 108,935 | -0.06(-0.46%) |
Apr 12, 2024 | 13.18 | 13.51 | 12.76 | 12.95 | 55,707 | -0.31(-2.34%) |
Apr 11, 2024 | 12.75 | 13.29 | 12.18 | 13.26 | 92,942 | +0.74(+5.91%) |
Apr 10, 2024 | 12.92 | 13.32 | 12.23 | 12.52 | 181,822 | -0.76(-5.72%) |
Apr 09, 2024 | 13.58 | 13.65 | 13.00 | 13.28 | 69,240 | -0.17(-1.26%) |
Apr 08, 2024 | 13.89 | 14.13 | 13.39 | 13.45 | 56,868 | -0.36(-2.61%) |
Apr 05, 2024 | 13.83 | 14.06 | 13.52 | 13.81 | 104,020 | -0.02(-0.14%) |
Apr 04, 2024 | 14.08 | 14.34 | 13.68 | 13.83 | 52,003 | +0.02(+0.14%) |
Apr 03, 2024 | 13.62 | 14.22 | 13.62 | 13.81 | 55,651 | -0.07(-0.50%) |
Apr 02, 2024 | 13.60 | 13.96 | 13.17 | 13.88 | 64,911 | +0.12(+0.87%) |
Apr 01, 2024 | 14.38 | 14.38 | 13.41 | 13.76 | 70,847 | -0.41(-2.89%) |
Mar 28, 2024 | 14.51 | 14.51 | 13.67 | 14.17 | 105,311 | -0.18(-1.25%) |
Mar 27, 2024 | 13.99 | 14.50 | 13.66 | 14.35 | 46,082 | +0.59(+4.29%) |
Mar 26, 2024 | 13.46 | 14.00 | 13.27 | 13.76 | 68,029 | +0.38(+2.84%) |
Mar 25, 2024 | 13.86 | 13.99 | 13.12 | 13.38 | 38,641 | -0.34(-2.48%) |
Mar 22, 2024 | 13.92 | 13.96 | 13.34 | 13.72 | 64,728 | +0.18(+1.33%) |
Mar 21, 2024 | 13.50 | 13.80 | 13.11 | 13.54 | 71,963 | +0.19(+1.42%) |
Mar 20, 2024 | 12.71 | 13.53 | 12.36 | 13.35 | 59,838 | +0.65(+5.12%) |
Mar 19, 2024 | 12.37 | 12.99 | 12.21 | 12.70 | 36,200 | +0.29(+2.34%) |
Mar 18, 2024 | 12.78 | 12.78 | 12.33 | 12.41 | 47,845 | -0.37(-2.90%) |
Mar 15, 2024 | 12.20 | 12.81 | 12.09 | 12.78 | 111,858 | +0.58(+4.75%) |
Mar 14, 2024 | 12.35 | 12.88 | 11.87 | 12.20 | 90,555 | -0.51(-4.01%) |
Mar 13, 2024 | 12.09 | 12.82 | 11.35 | 12.71 | 171,002 | +1.13(+9.76%) |
Mar 12, 2024 | 11.74 | 11.97 | 11.43 | 11.58 | 74,662 | -0.18(-1.53%) |
Mar 11, 2024 | 12.70 | 12.70 | 11.63 | 11.76 | 55,616 | -0.92(-7.26%) |
Mar 08, 2024 | 12.89 | 12.89 | 12.32 | 12.68 | 43,126 | +0.10(+0.79%) |
Mar 07, 2024 | 12.49 | 12.88 | 12.20 | 12.58 | 69,769 | +0.19(+1.53%) |
Mar 06, 2024 | 12.51 | 12.76 | 12.01 | 12.39 | 104,101 | +0.11(+0.90%) |
Mar 05, 2024 | 12.24 | 13.32 | 11.92 | 12.28 | 144,569 | -0.10(-0.81%) |
Mar 04, 2024 | 13.82 | 13.82 | 12.10 | 12.38 | 107,735 | -1.35(-9.83%) |