Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.97 | 13.08 | 12.25 | 12.74 | 351,013 | -0.23(-1.77%) |
May 09, 2024 | 13.16 | 13.21 | 12.60 | 12.97 | 216,770 | -0.30(-2.26%) |
May 08, 2024 | 13.31 | 13.50 | 13.00 | 13.27 | 195,643 | -0.18(-1.34%) |
May 07, 2024 | 13.85 | 14.26 | 13.15 | 13.45 | 424,250 | -0.40(-2.89%) |
May 06, 2024 | 14.66 | 14.89 | 13.77 | 13.85 | 397,988 | -0.45(-3.15%) |
May 03, 2024 | 14.50 | 14.70 | 14.14 | 14.30 | 164,415 | +0.04(+0.28%) |
May 02, 2024 | 14.56 | 14.60 | 14.18 | 14.26 | 157,609 | -0.14(-0.97%) |
May 01, 2024 | 14.06 | 14.70 | 13.89 | 14.40 | 179,883 | +0.58(+4.20%) |
Apr 30, 2024 | 14.00 | 14.15 | 13.78 | 13.82 | 217,754 | -0.22(-1.57%) |
Apr 29, 2024 | 14.22 | 14.68 | 13.91 | 14.04 | 198,391 | -0.11(-0.78%) |
Apr 26, 2024 | 13.97 | 14.32 | 13.69 | 14.15 | 135,619 | +0.33(+2.39%) |
Apr 25, 2024 | 14.05 | 14.50 | 13.77 | 13.82 | 185,411 | -0.39(-2.74%) |
Apr 24, 2024 | 14.66 | 14.76 | 14.19 | 14.21 | 97,025 | -0.32(-2.20%) |
Apr 23, 2024 | 14.40 | 14.85 | 14.11 | 14.53 | 216,766 | +0.16(+1.11%) |
Apr 22, 2024 | 13.80 | 14.52 | 13.58 | 14.37 | 278,571 | +0.64(+4.66%) |
Apr 19, 2024 | 14.06 | 14.28 | 13.17 | 13.73 | 389,484 | -0.53(-3.72%) |
Apr 18, 2024 | 14.36 | 14.54 | 13.96 | 14.26 | 315,348 | +0.02(+0.14%) |
Apr 17, 2024 | 14.61 | 14.66 | 14.02 | 14.24 | 187,493 | -0.25(-1.73%) |
Apr 16, 2024 | 14.86 | 15.05 | 14.15 | 14.49 | 409,956 | -0.61(-4.04%) |
Apr 15, 2024 | 15.32 | 15.50 | 14.21 | 15.10 | 661,676 | +0.00(+0.00%) |
Apr 12, 2024 | 13.09 | 15.21 | 13.00 | 15.10 | 1,228,983 | +1.85(+13.96%) |
Apr 11, 2024 | 13.14 | 13.25 | 12.37 | 13.25 | 258,705 | +0.30(+2.32%) |
Apr 10, 2024 | 13.20 | 13.20 | 12.58 | 12.95 | 378,477 | -0.42(-3.14%) |
Apr 09, 2024 | 13.32 | 13.91 | 13.21 | 13.37 | 204,206 | +0.16(+1.21%) |
Apr 08, 2024 | 13.64 | 13.64 | 13.18 | 13.21 | 125,207 | -0.39(-2.87%) |
Apr 05, 2024 | 13.54 | 13.98 | 13.21 | 13.60 | 128,770 | -0.04(-0.29%) |
Apr 04, 2024 | 13.77 | 14.30 | 13.50 | 13.64 | 236,482 | -0.02(-0.15%) |
Apr 03, 2024 | 14.00 | 14.26 | 13.47 | 13.66 | 176,361 | -0.43(-3.05%) |
Apr 02, 2024 | 14.28 | 14.52 | 13.00 | 14.09 | 194,218 | -0.11(-0.77%) |
Apr 01, 2024 | 14.75 | 14.75 | 14.16 | 14.20 | 195,465 | -0.80(-5.33%) |
Mar 28, 2024 | 14.92 | 15.25 | 14.56 | 15.00 | 200,826 | +0.04(+0.27%) |
Mar 27, 2024 | 15.59 | 15.67 | 14.46 | 14.96 | 248,981 | -0.21(-1.38%) |
Mar 26, 2024 | 16.80 | 16.85 | 14.99 | 15.17 | 390,121 | -1.49(-8.94%) |
Mar 25, 2024 | 16.19 | 18.23 | 16.00 | 16.66 | 895,392 | +0.90(+5.71%) |
Mar 22, 2024 | 14.89 | 16.17 | 14.73 | 15.76 | 2,253,893 | +0.82(+5.49%) |
Mar 21, 2024 | 14.88 | 15.16 | 14.57 | 14.94 | 400,385 | -0.02(-0.13%) |
Mar 20, 2024 | 14.98 | 15.18 | 14.31 | 14.96 | 205,522 | -0.06(-0.40%) |
Mar 19, 2024 | 14.39 | 15.23 | 14.18 | 15.02 | 274,489 | +0.52(+3.59%) |
Mar 18, 2024 | 14.50 | 14.58 | 13.82 | 14.50 | 294,594 | +0.04(+0.28%) |
Mar 15, 2024 | 14.49 | 14.84 | 13.86 | 14.46 | 407,081 | +0.13(+0.91%) |
Mar 14, 2024 | 16.77 | 16.89 | 14.14 | 14.33 | 640,409 | -3.14(-17.97%) |
Mar 13, 2024 | 17.83 | 17.83 | 16.88 | 17.47 | 124,579 | -0.15(-0.85%) |
Mar 12, 2024 | 17.16 | 17.75 | 16.84 | 17.62 | 246,533 | +0.52(+3.04%) |
Mar 11, 2024 | 18.10 | 18.29 | 16.96 | 17.10 | 272,295 | -0.89(-4.95%) |
Mar 08, 2024 | 18.09 | 18.62 | 17.70 | 17.99 | 197,776 | -0.04(-0.22%) |
Mar 07, 2024 | 17.80 | 18.59 | 17.80 | 18.03 | 197,277 | -0.02(-0.11%) |
Mar 06, 2024 | 18.00 | 18.46 | 17.88 | 18.05 | 477,599 | +0.04(+0.22%) |
Mar 05, 2024 | 18.37 | 18.48 | 17.96 | 18.01 | 307,816 | -0.41(-2.23%) |
Mar 04, 2024 | 17.90 | 18.63 | 17.47 | 18.42 | 151,565 | +0.65(+3.66%) |