Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.830 | 10.02 | 9.510 | 9.760 | 8,619 | +0.26(+2.74%) |
May 16, 2024 | 11.54 | 11.54 | 9.500 | 9.500 | 23,517 | -0.88(-8.48%) |
May 15, 2024 | 10.76 | 11.09 | 10.20 | 10.38 | 682,135 | -0.59(-5.42%) |
May 14, 2024 | 11.00 | 11.58 | 10.90 | 10.97 | 13,965 | -0.18(-1.57%) |
May 13, 2024 | 11.60 | 11.60 | 11.15 | 11.15 | 26,020 | -0.54(-4.62%) |
May 10, 2024 | 11.99 | 11.99 | 11.69 | 11.69 | 70,227 | -0.10(-0.85%) |
May 09, 2024 | 12.15 | 12.20 | 11.77 | 11.79 | 26,422 | -0.25(-2.08%) |
May 08, 2024 | 11.71 | 12.20 | 11.71 | 12.04 | 18,724 | -0.02(-0.17%) |
May 07, 2024 | 11.93 | 12.20 | 11.90 | 12.06 | 13,720 | +0.13(+1.09%) |
May 06, 2024 | 12.02 | 12.26 | 11.93 | 11.93 | 26,056 | -0.15(-1.24%) |
May 03, 2024 | 12.40 | 12.57 | 12.08 | 12.08 | 9,283 | -0.25(-2.03%) |
May 02, 2024 | 12.25 | 12.81 | 12.15 | 12.33 | 20,324 | -0.21(-1.67%) |
May 01, 2024 | 12.25 | 12.54 | 12.21 | 12.54 | 20,412 | +0.24(+1.95%) |
Apr 30, 2024 | 12.60 | 12.61 | 12.30 | 12.30 | 29,191 | -0.45(-3.53%) |
Apr 29, 2024 | 12.32 | 13.01 | 12.32 | 12.75 | 21,202 | -0.25(-1.92%) |
Apr 26, 2024 | 13.20 | 13.67 | 13.00 | 13.00 | 556,719 | -0.78(-5.66%) |
Apr 25, 2024 | 13.07 | 13.78 | 12.80 | 13.78 | 7,302 | +0.65(+4.95%) |
Apr 24, 2024 | 12.90 | 13.51 | 12.90 | 13.13 | 4,648 | -0.17(-1.28%) |
Apr 23, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 372 | +0.59(+4.64%) |
Apr 22, 2024 | 12.50 | 12.92 | 12.50 | 12.71 | 2,446 | +0.15(+1.19%) |
Apr 19, 2024 | 12.40 | 12.56 | 12.40 | 12.56 | 3,229 | +0.23(+1.87%) |
Apr 18, 2024 | 12.33 | 12.55 | 12.25 | 12.33 | 1,632 | -0.52(-4.05%) |
Apr 16, 2024 | 12.85 | 760 | -0.71(-5.24%) | |||
Apr 15, 2024 | 13.74 | 13.74 | 13.56 | 13.56 | 3,198 | -0.34(-2.45%) |
Apr 11, 2024 | 13.90 | 163 | -0.11(-0.79%) | |||
Apr 10, 2024 | 14.13 | 14.20 | 14.01 | 14.01 | 4,231 | -0.60(-4.11%) |
Apr 09, 2024 | 14.59 | 14.70 | 14.24 | 14.61 | 7,328 | +0.05(+0.34%) |
Apr 08, 2024 | 14.63 | 15.00 | 14.55 | 14.56 | 4,874 | -0.90(-5.82%) |
Apr 05, 2024 | 14.06 | 15.46 | 14.06 | 15.46 | 1,464 | -0.05(-0.33%) |
Apr 04, 2024 | 15.40 | 15.64 | 14.10 | 15.51 | 3,379 | -0.14(-0.88%) |
Apr 03, 2024 | 15.10 | 15.65 | 15.10 | 15.65 | 3,461 | +0.29(+1.89%) |
Apr 02, 2024 | 15.00 | 15.55 | 14.90 | 15.36 | 1,738 | +0.36(+2.40%) |
Apr 01, 2024 | 14.43 | 15.55 | 14.43 | 15.00 | 1,690 | -0.05(-0.33%) |
Mar 28, 2024 | 15.03 | 16.00 | 15.03 | 15.05 | 5,473 | +0.75(+5.24%) |
Mar 26, 2024 | 14.30 | 94 | -0.32(-2.19%) | |||
Mar 25, 2024 | 14.03 | 14.62 | 13.93 | 14.62 | 4,742 | +0.33(+2.30%) |
Mar 22, 2024 | 15.00 | 15.00 | 14.29 | 14.29 | 1,332 | -1.21(-7.80%) |
Mar 21, 2024 | 15.51 | 15.51 | 15.10 | 15.50 | 8,594 | +0.51(+3.39%) |
Mar 19, 2024 | 14.99 | 392 | +0.24(+1.65%) | |||
Mar 18, 2024 | 14.01 | 15.00 | 14.01 | 14.75 | 4,867 | -0.72(-4.67%) |
Mar 15, 2024 | 14.12 | 15.47 | 14.12 | 15.47 | 7,965 | +1.34(+9.50%) |
Mar 14, 2024 | 13.82 | 14.20 | 13.82 | 14.13 | 1,276 | -0.12(-0.84%) |
Mar 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 952 | -0.11(-0.77%) |
Mar 12, 2024 | 14.40 | 14.97 | 14.36 | 14.36 | 3,489 | +0.11(+0.77%) |
Mar 11, 2024 | 14.11 | 14.27 | 13.64 | 14.25 | 2,213 | -0.46(-3.09%) |
Mar 08, 2024 | 14.11 | 14.97 | 14.11 | 14.71 | 3,025 | +0.20(+1.35%) |
Mar 07, 2024 | 14.62 | 15.00 | 14.50 | 14.51 | 13,093 | +0.15(+1.04%) |
Mar 06, 2024 | 13.70 | 15.70 | 13.70 | 14.36 | 24,886 | -0.50(-3.36%) |
Mar 05, 2024 | 13.59 | 14.86 | 13.59 | 14.86 | 1,657 | +1.30(+9.59%) |
Mar 04, 2024 | 13.25 | 14.36 | 12.90 | 13.56 | 12,512 | -0.01(-0.07%) |