Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.91 | 18.20 | 17.61 | 18.05 | 344,183 | +0.15(+0.84%) |
May 16, 2024 | 17.94 | 18.43 | 17.50 | 17.90 | 425,624 | -0.06(-0.33%) |
May 15, 2024 | 17.09 | 18.18 | 17.09 | 17.96 | 629,779 | +1.24(+7.42%) |
May 14, 2024 | 17.46 | 18.00 | 16.67 | 16.72 | 778,824 | -0.30(-1.76%) |
May 13, 2024 | 17.38 | 17.64 | 16.50 | 17.02 | 1,552,346 | -0.42(-2.41%) |
May 10, 2024 | 16.75 | 18.75 | 16.58 | 17.44 | 5,259,070 | +5.25(+43.07%) |
May 09, 2024 | 12.22 | 12.47 | 11.99 | 12.19 | 84,546 | -0.01(-0.08%) |
May 08, 2024 | 12.23 | 12.33 | 11.92 | 12.20 | 146,984 | -0.11(-0.89%) |
May 07, 2024 | 12.41 | 12.55 | 12.00 | 12.31 | 296,759 | -0.10(-0.81%) |
May 06, 2024 | 11.85 | 12.42 | 11.72 | 12.41 | 303,970 | +0.75(+6.43%) |
May 03, 2024 | 11.72 | 11.92 | 11.51 | 11.66 | 295,184 | +0.17(+1.48%) |
May 02, 2024 | 11.89 | 11.89 | 11.26 | 11.49 | 338,525 | -0.29(-2.46%) |
May 01, 2024 | 10.81 | 11.81 | 10.60 | 11.78 | 408,578 | +1.04(+9.68%) |
Apr 30, 2024 | 10.79 | 10.88 | 10.69 | 10.74 | 195,102 | -0.04(-0.37%) |
Apr 29, 2024 | 10.83 | 11.03 | 10.72 | 10.78 | 187,007 | -0.02(-0.19%) |
Apr 26, 2024 | 10.59 | 10.90 | 10.55 | 10.80 | 140,901 | +0.20(+1.89%) |
Apr 25, 2024 | 10.48 | 10.62 | 10.26 | 10.60 | 171,996 | +0.03(+0.28%) |
Apr 24, 2024 | 11.00 | 11.22 | 10.56 | 10.57 | 148,466 | -0.42(-3.82%) |
Apr 23, 2024 | 10.80 | 11.10 | 10.76 | 10.99 | 300,673 | +0.20(+1.85%) |
Apr 22, 2024 | 10.65 | 11.16 | 10.45 | 10.79 | 182,392 | +0.23(+2.18%) |
Apr 19, 2024 | 10.27 | 10.61 | 10.01 | 10.56 | 943,394 | +0.23(+2.23%) |
Apr 18, 2024 | 10.62 | 10.62 | 10.24 | 10.33 | 209,155 | -0.35(-3.28%) |
Apr 17, 2024 | 11.15 | 11.21 | 10.62 | 10.68 | 198,768 | -0.42(-3.78%) |
Apr 16, 2024 | 11.69 | 11.75 | 11.06 | 11.10 | 122,679 | -0.66(-5.61%) |
Apr 15, 2024 | 11.78 | 11.99 | 11.62 | 11.76 | 129,928 | +0.04(+0.34%) |
Apr 12, 2024 | 12.22 | 12.37 | 11.57 | 11.72 | 133,271 | -0.58(-4.72%) |
Apr 11, 2024 | 12.31 | 12.46 | 12.15 | 12.30 | 107,104 | +0.06(+0.49%) |
Apr 10, 2024 | 12.32 | 12.37 | 11.93 | 12.24 | 194,373 | -0.41(-3.24%) |
Apr 09, 2024 | 12.23 | 13.35 | 12.23 | 12.65 | 189,001 | +0.43(+3.52%) |
Apr 08, 2024 | 12.38 | 12.66 | 12.18 | 12.22 | 191,663 | -0.14(-1.13%) |
Apr 05, 2024 | 12.36 | 12.55 | 12.21 | 12.36 | 145,216 | -0.08(-0.64%) |
Apr 04, 2024 | 13.23 | 13.30 | 12.35 | 12.44 | 235,325 | -0.68(-5.18%) |
Apr 03, 2024 | 12.66 | 13.27 | 12.54 | 13.12 | 918,195 | +0.44(+3.47%) |
Apr 02, 2024 | 13.16 | 13.16 | 12.53 | 12.68 | 460,414 | -0.66(-4.95%) |
Apr 01, 2024 | 13.80 | 13.80 | 13.27 | 13.34 | 324,811 | -0.30(-2.20%) |
Mar 28, 2024 | 13.35 | 13.55 | 13.55 | 13.64 | 489,925 | +0.47(+3.57%) |
Mar 27, 2024 | 12.73 | 13.42 | 12.56 | 13.17 | 595,789 | +0.82(+6.64%) |
Mar 26, 2024 | 11.71 | 12.46 | 11.65 | 12.35 | 378,763 | +1.00(+8.81%) |
Mar 25, 2024 | 11.04 | 11.50 | 11.04 | 11.35 | 178,894 | +0.16(+1.43%) |
Mar 22, 2024 | 11.40 | 11.40 | 11.16 | 11.19 | 128,097 | -0.21(-1.84%) |
Mar 21, 2024 | 11.12 | 11.54 | 11.12 | 11.40 | 419,945 | +0.33(+2.98%) |
Mar 20, 2024 | 10.78 | 11.15 | 10.58 | 11.07 | 181,071 | +0.27(+2.50%) |
Mar 19, 2024 | 10.25 | 10.94 | 10.20 | 10.80 | 319,346 | +0.54(+5.26%) |
Mar 18, 2024 | 10.80 | 10.80 | 10.26 | 10.26 | 156,593 | -0.55(-5.09%) |
Mar 15, 2024 | 10.63 | 11.00 | 10.63 | 10.81 | 259,767 | +0.08(+0.75%) |
Mar 14, 2024 | 11.25 | 11.30 | 10.56 | 10.73 | 122,723 | -0.64(-5.63%) |
Mar 13, 2024 | 11.47 | 11.70 | 11.12 | 11.37 | 197,587 | -0.18(-1.56%) |
Mar 12, 2024 | 11.93 | 11.93 | 11.54 | 11.55 | 174,046 | -0.38(-3.19%) |
Mar 11, 2024 | 12.35 | 12.47 | 11.90 | 11.93 | 296,796 | -0.46(-3.71%) |
Mar 08, 2024 | 11.68 | 12.50 | 11.63 | 12.39 | 327,507 | +0.81(+6.99%) |
Mar 07, 2024 | 11.95 | 12.15 | 11.41 | 11.58 | 196,627 | -0.30(-2.53%) |
Mar 06, 2024 | 11.24 | 11.89 | 11.16 | 11.88 | 208,927 | +0.86(+7.80%) |
Mar 05, 2024 | 11.11 | 11.33 | 10.97 | 11.02 | 107,838 | -0.08(-0.72%) |
Mar 04, 2024 | 11.40 | 11.40 | 10.81 | 11.10 | 494,920 | -0.17(-1.51%) |