Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.56 | 15.08 | 13.74 | 14.24 | 812,012 | +0.08(+0.56%) |
May 09, 2024 | 13.28 | 15.28 | 13.11 | 14.16 | 2,583,984 | +3.89(+37.88%) |
May 08, 2024 | 10.46 | 10.66 | 10.27 | 10.27 | 416,093 | -0.28(-2.65%) |
May 07, 2024 | 10.40 | 10.67 | 10.40 | 10.55 | 417,564 | +0.16(+1.54%) |
May 06, 2024 | 10.23 | 10.41 | 10.15 | 10.39 | 314,664 | +0.24(+2.36%) |
May 03, 2024 | 10.43 | 10.56 | 10.12 | 10.15 | 446,240 | -0.08(-0.78%) |
May 02, 2024 | 10.31 | 10.39 | 10.10 | 10.23 | 587,171 | +0.10(+0.99%) |
May 01, 2024 | 10.16 | 10.47 | 10.00 | 10.13 | 290,678 | +0.00(+0.00%) |
Apr 30, 2024 | 10.30 | 10.33 | 10.08 | 10.13 | 337,873 | -0.31(-2.97%) |
Apr 29, 2024 | 10.29 | 10.56 | 10.27 | 10.44 | 239,245 | +0.13(+1.26%) |
Apr 26, 2024 | 10.40 | 10.62 | 10.29 | 10.31 | 264,117 | -0.09(-0.87%) |
Apr 25, 2024 | 10.65 | 10.77 | 10.33 | 10.40 | 488,927 | -0.49(-4.50%) |
Apr 24, 2024 | 10.77 | 10.91 | 10.71 | 10.89 | 284,241 | +0.01(+0.09%) |
Apr 23, 2024 | 10.74 | 10.98 | 10.66 | 10.88 | 357,508 | +0.16(+1.49%) |
Apr 22, 2024 | 10.64 | 10.77 | 10.51 | 10.72 | 408,666 | +0.10(+0.94%) |
Apr 19, 2024 | 10.30 | 10.78 | 10.30 | 10.62 | 576,180 | +0.27(+2.61%) |
Apr 18, 2024 | 10.36 | 10.59 | 10.20 | 10.35 | 304,600 | +0.11(+1.07%) |
Apr 17, 2024 | 10.35 | 10.46 | 10.00 | 10.24 | 363,314 | -0.11(-1.06%) |
Apr 16, 2024 | 10.48 | 10.53 | 10.21 | 10.35 | 365,221 | -0.24(-2.27%) |
Apr 15, 2024 | 10.28 | 10.61 | 9.925 | 10.59 | 677,177 | +0.34(+3.32%) |
Apr 12, 2024 | 10.95 | 11.00 | 10.22 | 10.25 | 412,974 | -0.76(-6.90%) |
Apr 11, 2024 | 11.43 | 11.43 | 10.93 | 11.01 | 374,637 | -0.39(-3.42%) |
Apr 10, 2024 | 11.46 | 11.65 | 11.19 | 11.40 | 427,296 | -0.42(-3.55%) |
Apr 09, 2024 | 12.15 | 12.26 | 11.76 | 11.82 | 282,333 | -0.32(-2.64%) |
Apr 08, 2024 | 12.91 | 12.91 | 12.13 | 12.14 | 355,666 | -0.62(-4.86%) |
Apr 05, 2024 | 12.74 | 12.81 | 12.64 | 12.76 | 301,594 | -0.02(-0.16%) |
Apr 04, 2024 | 12.69 | 12.87 | 12.54 | 12.78 | 448,713 | +0.13(+1.03%) |
Apr 03, 2024 | 12.68 | 12.75 | 12.53 | 12.65 | 348,911 | -0.07(-0.55%) |
Apr 02, 2024 | 12.93 | 12.93 | 12.61 | 12.72 | 471,464 | -0.39(-2.97%) |
Apr 01, 2024 | 13.24 | 13.40 | 12.92 | 13.11 | 352,171 | -0.16(-1.21%) |
Mar 28, 2024 | 12.85 | 13.60 | 12.85 | 13.27 | 316,423 | +0.37(+2.87%) |
Mar 27, 2024 | 12.47 | 12.95 | 12.46 | 12.90 | 295,700 | +0.55(+4.45%) |
Mar 26, 2024 | 12.53 | 12.55 | 12.32 | 12.35 | 301,153 | -0.18(-1.44%) |
Mar 25, 2024 | 12.37 | 12.69 | 12.36 | 12.53 | 414,521 | +0.12(+0.97%) |
Mar 22, 2024 | 13.04 | 13.10 | 12.40 | 12.41 | 249,347 | -0.58(-4.46%) |
Mar 21, 2024 | 12.98 | 13.14 | 12.61 | 12.99 | 531,543 | +0.10(+0.78%) |
Mar 20, 2024 | 12.76 | 13.09 | 12.72 | 12.89 | 421,474 | +0.04(+0.31%) |
Mar 19, 2024 | 13.26 | 13.31 | 12.73 | 12.85 | 489,706 | -0.47(-3.53%) |
Mar 18, 2024 | 13.19 | 13.68 | 12.92 | 13.32 | 464,543 | +0.09(+0.68%) |
Mar 15, 2024 | 13.40 | 13.84 | 13.01 | 13.23 | 1,054,514 | -0.52(-3.78%) |
Mar 14, 2024 | 13.90 | 13.90 | 13.22 | 13.75 | 371,741 | -0.24(-1.72%) |
Mar 13, 2024 | 13.74 | 14.28 | 13.74 | 13.99 | 235,200 | +0.25(+1.82%) |
Mar 12, 2024 | 13.70 | 13.96 | 13.61 | 13.74 | 251,134 | +0.00(+0.00%) |
Mar 11, 2024 | 13.69 | 13.95 | 13.64 | 13.74 | 225,039 | -0.03(-0.22%) |
Mar 08, 2024 | 14.07 | 14.16 | 13.62 | 13.77 | 291,757 | -0.13(-0.94%) |
Mar 07, 2024 | 13.65 | 14.03 | 13.53 | 13.90 | 285,075 | +0.43(+3.19%) |
Mar 06, 2024 | 13.64 | 13.75 | 13.37 | 13.47 | 258,055 | +0.00(+0.00%) |
Mar 05, 2024 | 13.80 | 13.97 | 13.46 | 13.47 | 262,686 | -0.42(-3.02%) |
Mar 04, 2024 | 14.11 | 14.23 | 13.87 | 13.89 | 251,739 | -0.27(-1.91%) |