Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.42 | 10.78 | 10.38 | 10.39 | 461,332 | -0.13(-1.24%) |
May 21, 2024 | 10.37 | 10.54 | 10.23 | 10.52 | 649,186 | +0.13(+1.25%) |
May 20, 2024 | 10.75 | 10.91 | 10.38 | 10.39 | 1,071,180 | -0.28(-2.62%) |
May 17, 2024 | 11.20 | 11.21 | 10.67 | 10.67 | 643,001 | -0.55(-4.90%) |
May 16, 2024 | 11.01 | 11.35 | 10.70 | 11.22 | 713,424 | -0.21(-1.84%) |
May 15, 2024 | 11.42 | 12.05 | 10.72 | 11.43 | 2,220,216 | +0.53(+4.86%) |
May 14, 2024 | 11.40 | 11.59 | 10.89 | 10.90 | 949,378 | -0.23(-2.07%) |
May 13, 2024 | 11.16 | 11.29 | 10.99 | 11.13 | 563,383 | +0.06(+0.54%) |
May 10, 2024 | 11.61 | 11.61 | 10.88 | 11.07 | 562,412 | -0.54(-4.65%) |
May 09, 2024 | 11.02 | 11.64 | 10.88 | 11.61 | 280,961 | +0.62(+5.64%) |
May 08, 2024 | 11.16 | 11.17 | 10.91 | 10.99 | 501,866 | -0.31(-2.74%) |
May 07, 2024 | 11.55 | 11.63 | 11.22 | 11.30 | 539,652 | -0.29(-2.50%) |
May 06, 2024 | 11.66 | 11.78 | 11.54 | 11.59 | 226,154 | -0.02(-0.17%) |
May 03, 2024 | 12.04 | 12.11 | 11.44 | 11.61 | 210,889 | -0.19(-1.61%) |
May 02, 2024 | 11.96 | 12.03 | 11.65 | 11.80 | 325,717 | +0.03(+0.25%) |
May 01, 2024 | 11.76 | 12.07 | 11.53 | 11.77 | 304,272 | +0.01(+0.09%) |
Apr 30, 2024 | 11.44 | 11.86 | 11.40 | 11.76 | 504,159 | +0.11(+0.94%) |
Apr 29, 2024 | 11.98 | 11.99 | 11.49 | 11.65 | 236,254 | -0.01(-0.09%) |
Apr 26, 2024 | 11.51 | 11.97 | 11.51 | 11.66 | 271,560 | +0.15(+1.30%) |
Apr 25, 2024 | 11.50 | 11.69 | 11.35 | 11.51 | 293,237 | -0.08(-0.69%) |
Apr 24, 2024 | 11.68 | 11.82 | 11.44 | 11.59 | 360,980 | -0.20(-1.70%) |
Apr 23, 2024 | 11.57 | 12.01 | 11.55 | 11.79 | 297,895 | +0.17(+1.46%) |
Apr 22, 2024 | 11.55 | 11.71 | 11.36 | 11.62 | 305,371 | +0.04(+0.35%) |
Apr 19, 2024 | 11.26 | 11.64 | 11.18 | 11.58 | 355,010 | +0.28(+2.48%) |
Apr 18, 2024 | 10.87 | 11.39 | 10.85 | 11.30 | 486,366 | +0.44(+4.05%) |
Apr 17, 2024 | 11.23 | 11.32 | 10.82 | 10.86 | 346,532 | -0.32(-2.86%) |
Apr 16, 2024 | 11.30 | 11.50 | 11.13 | 11.18 | 290,516 | -0.25(-2.19%) |
Apr 15, 2024 | 11.66 | 11.67 | 11.27 | 11.43 | 299,329 | -0.11(-0.95%) |
Apr 12, 2024 | 12.05 | 12.05 | 11.37 | 11.54 | 388,649 | -0.45(-3.75%) |
Apr 11, 2024 | 11.90 | 12.14 | 11.81 | 11.99 | 246,710 | +0.14(+1.18%) |
Apr 10, 2024 | 12.12 | 12.12 | 11.60 | 11.85 | 489,984 | -0.64(-5.12%) |
Apr 09, 2024 | 12.25 | 12.89 | 12.25 | 12.49 | 388,484 | +0.22(+1.79%) |
Apr 08, 2024 | 12.30 | 12.40 | 12.18 | 12.27 | 282,204 | +0.13(+1.07%) |
Apr 05, 2024 | 12.28 | 12.38 | 12.01 | 12.14 | 377,985 | -0.11(-0.90%) |
Apr 04, 2024 | 12.61 | 12.70 | 12.18 | 12.25 | 446,792 | -0.25(-2.00%) |
Apr 03, 2024 | 12.60 | 12.65 | 12.36 | 12.50 | 299,221 | -0.01(-0.08%) |
Apr 02, 2024 | 12.77 | 12.77 | 12.38 | 12.51 | 392,607 | -0.38(-2.95%) |
Apr 01, 2024 | 12.90 | 13.15 | 12.67 | 12.89 | 404,963 | -0.09(-0.69%) |
Mar 28, 2024 | 12.64 | 12.98 | 12.98 | 12.98 | 329,750 | +0.25(+1.96%) |
Mar 27, 2024 | 12.44 | 12.81 | 12.44 | 12.73 | 520,886 | +0.40(+3.24%) |
Mar 26, 2024 | 12.80 | 12.80 | 12.29 | 12.33 | 550,677 | -0.33(-2.61%) |
Mar 25, 2024 | 12.84 | 13.17 | 12.50 | 12.66 | 588,017 | -0.06(-0.47%) |
Mar 22, 2024 | 13.26 | 13.31 | 12.69 | 12.72 | 634,380 | -0.50(-3.78%) |
Mar 21, 2024 | 13.12 | 13.26 | 12.80 | 13.22 | 399,773 | +0.17(+1.30%) |
Mar 20, 2024 | 12.77 | 13.15 | 12.59 | 13.05 | 370,039 | +0.37(+2.92%) |
Mar 19, 2024 | 12.91 | 12.95 | 12.64 | 12.68 | 292,407 | -0.16(-1.25%) |
Mar 18, 2024 | 12.61 | 13.04 | 12.35 | 12.84 | 688,674 | +0.14(+1.10%) |
Mar 15, 2024 | 12.18 | 12.85 | 12.18 | 12.70 | 722,722 | +0.42(+3.42%) |
Mar 14, 2024 | 12.60 | 12.65 | 12.04 | 12.28 | 494,906 | -0.38(-3.00%) |
Mar 13, 2024 | 13.28 | 13.64 | 12.58 | 12.66 | 752,250 | -0.87(-6.43%) |
Mar 12, 2024 | 14.48 | 14.48 | 13.51 | 13.53 | 641,669 | -1.03(-7.07%) |
Mar 11, 2024 | 14.51 | 14.89 | 14.51 | 14.56 | 353,547 | +0.05(+0.34%) |
Mar 08, 2024 | 14.91 | 15.21 | 14.40 | 14.51 | 463,224 | -0.27(-1.83%) |
Mar 07, 2024 | 15.15 | 15.50 | 14.35 | 14.78 | 976,199 | -0.54(-3.52%) |
Mar 06, 2024 | 13.87 | 15.48 | 13.23 | 15.32 | 1,842,355 | +2.22(+16.95%) |
Mar 05, 2024 | 13.34 | 13.49 | 12.96 | 13.10 | 967,200 | -0.38(-2.82%) |
Mar 04, 2024 | 14.18 | 14.19 | 13.39 | 13.48 | 544,493 | -0.67(-4.73%) |