Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.95 | 12.19 | 10.94 | 11.11 | 340,654 | -0.89(-7.42%) |
May 17, 2024 | 12.62 | 12.62 | 11.81 | 12.00 | 414,844 | -0.79(-6.18%) |
May 16, 2024 | 13.15 | 13.44 | 12.63 | 12.79 | 365,992 | -0.28(-2.14%) |
May 15, 2024 | 11.72 | 13.25 | 11.55 | 13.07 | 731,679 | +1.65(+14.45%) |
May 14, 2024 | 11.85 | 12.24 | 11.08 | 11.42 | 410,955 | +0.06(+0.53%) |
May 13, 2024 | 10.68 | 11.73 | 10.50 | 11.36 | 342,112 | +0.71(+6.67%) |
May 10, 2024 | 11.15 | 11.39 | 10.60 | 10.65 | 228,244 | -0.53(-4.74%) |
May 09, 2024 | 11.00 | 11.20 | 10.80 | 11.18 | 121,367 | +0.18(+1.64%) |
May 08, 2024 | 11.00 | 11.30 | 10.82 | 11.00 | 157,294 | -0.15(-1.35%) |
May 07, 2024 | 11.85 | 11.88 | 11.01 | 11.15 | 316,642 | -0.73(-6.14%) |
May 06, 2024 | 12.31 | 12.36 | 11.69 | 11.88 | 261,505 | -0.22(-1.82%) |
May 03, 2024 | 12.32 | 12.46 | 11.90 | 12.10 | 296,453 | +0.09(+0.75%) |
May 02, 2024 | 11.87 | 12.11 | 11.51 | 12.01 | 266,907 | +0.42(+3.62%) |
May 01, 2024 | 11.47 | 12.39 | 11.31 | 11.59 | 422,448 | +0.14(+1.22%) |
Apr 30, 2024 | 11.39 | 11.58 | 11.14 | 11.45 | 193,395 | -0.05(-0.43%) |
Apr 29, 2024 | 10.59 | 11.97 | 10.59 | 11.50 | 342,064 | +0.93(+8.80%) |
Apr 26, 2024 | 10.25 | 10.70 | 10.09 | 10.57 | 196,113 | +0.45(+4.40%) |
Apr 25, 2024 | 9.980 | 10.12 | 9.740 | 10.12 | 154,741 | -0.04(-0.34%) |
Apr 24, 2024 | 10.42 | 10.78 | 10.01 | 10.16 | 246,812 | -0.21(-2.03%) |
Apr 23, 2024 | 9.950 | 10.82 | 9.950 | 10.37 | 242,480 | +0.35(+3.49%) |
Apr 22, 2024 | 9.700 | 10.24 | 9.285 | 10.02 | 335,744 | +0.34(+3.51%) |
Apr 19, 2024 | 10.20 | 10.20 | 9.540 | 9.680 | 353,700 | -0.52(-5.10%) |
Apr 18, 2024 | 11.00 | 11.00 | 10.12 | 10.20 | 401,381 | -0.87(-7.86%) |
Apr 17, 2024 | 9.640 | 11.25 | 9.640 | 11.07 | 705,675 | +1.44(+14.89%) |
Apr 16, 2024 | 8.390 | 10.21 | 8.350 | 9.635 | 747,495 | -1.36(-12.33%) |
Apr 15, 2024 | 11.00 | 11.15 | 10.80 | 10.99 | 273,284 | -0.04(-0.36%) |
Apr 12, 2024 | 11.67 | 11.90 | 10.82 | 11.03 | 270,074 | -0.73(-6.21%) |
Apr 11, 2024 | 11.61 | 11.96 | 11.30 | 11.76 | 205,246 | +0.25(+2.17%) |
Apr 10, 2024 | 11.20 | 11.58 | 10.85 | 11.51 | 252,867 | -0.12(-1.03%) |
Apr 09, 2024 | 11.25 | 11.98 | 11.11 | 11.63 | 255,755 | +0.29(+2.56%) |
Apr 08, 2024 | 11.75 | 11.99 | 11.01 | 11.34 | 342,923 | -0.46(-3.86%) |
Apr 05, 2024 | 11.81 | 12.35 | 11.70 | 11.79 | 233,985 | -0.15(-1.30%) |
Apr 04, 2024 | 12.40 | 13.26 | 11.79 | 11.95 | 406,697 | -0.39(-3.16%) |
Apr 03, 2024 | 12.28 | 12.55 | 12.06 | 12.34 | 293,906 | -0.07(-0.56%) |
Apr 02, 2024 | 13.12 | 13.38 | 12.12 | 12.41 | 527,126 | -0.71(-5.41%) |
Apr 01, 2024 | 14.07 | 14.75 | 12.55 | 13.12 | 974,705 | -0.76(-5.48%) |
Mar 28, 2024 | 13.00 | 13.96 | 13.96 | 13.88 | 895,201 | +0.85(+6.52%) |
Mar 27, 2024 | 12.38 | 13.15 | 12.34 | 13.03 | 292,316 | +0.65(+5.25%) |
Mar 26, 2024 | 12.54 | 13.32 | 12.32 | 12.38 | 590,611 | -0.02(-0.16%) |
Mar 25, 2024 | 11.80 | 12.71 | 11.71 | 12.40 | 558,724 | +0.78(+6.71%) |
Mar 22, 2024 | 10.81 | 12.17 | 10.79 | 11.62 | 558,456 | +0.64(+5.83%) |
Mar 21, 2024 | 10.92 | 11.38 | 10.78 | 10.98 | 360,837 | +0.19(+1.76%) |
Mar 20, 2024 | 10.64 | 10.95 | 10.24 | 10.79 | 302,415 | +0.11(+1.03%) |
Mar 19, 2024 | 10.66 | 10.98 | 10.45 | 10.68 | 316,277 | -0.04(-0.37%) |
Mar 18, 2024 | 10.51 | 11.16 | 10.10 | 10.72 | 333,004 | -0.01(-0.14%) |
Mar 15, 2024 | 10.79 | 11.30 | 10.61 | 10.73 | 312,279 | -0.08(-0.69%) |
Mar 14, 2024 | 11.25 | 11.25 | 10.46 | 10.81 | 337,722 | -0.44(-3.91%) |
Mar 13, 2024 | 11.58 | 12.62 | 10.88 | 11.25 | 934,748 | -0.26(-2.26%) |
Mar 12, 2024 | 11.89 | 12.02 | 10.90 | 11.51 | 598,010 | -0.53(-4.40%) |
Mar 11, 2024 | 10.12 | 12.79 | 10.12 | 12.04 | 1,827,335 | +1.86(+18.27%) |
Mar 08, 2024 | 9.000 | 10.74 | 8.970 | 10.18 | 1,051,860 | +1.15(+12.74%) |
Mar 07, 2024 | 9.650 | 9.710 | 8.349 | 9.030 | 835,946 | -0.84(-8.51%) |
Mar 06, 2024 | 9.840 | 10.31 | 9.670 | 9.870 | 755,329 | +0.19(+1.96%) |
Mar 05, 2024 | 9.750 | 9.800 | 9.310 | 9.680 | 355,522 | -0.14(-1.43%) |
Mar 04, 2024 | 9.600 | 9.990 | 9.220 | 9.820 | 451,175 | +0.27(+2.83%) |