Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.20 | 12.24 | 11.99 | 12.18 | 2,293,169 | -0.10(-0.81%) |
May 21, 2024 | 12.63 | 12.81 | 12.20 | 12.28 | 3,253,865 | -0.34(-2.69%) |
May 20, 2024 | 12.07 | 12.62 | 12.02 | 12.62 | 5,183,818 | +0.72(+6.05%) |
May 17, 2024 | 11.73 | 12.07 | 11.30 | 11.90 | 3,719,706 | +0.38(+3.26%) |
May 16, 2024 | 11.67 | 11.96 | 10.80 | 11.52 | 8,050,060 | -0.60(-4.98%) |
May 15, 2024 | 12.23 | 12.33 | 12.01 | 12.13 | 855,349 | -0.10(-0.81%) |
May 14, 2024 | 12.28 | 12.33 | 12.04 | 12.23 | 1,017,878 | +0.06(+0.49%) |
May 13, 2024 | 12.17 | 12.19 | 11.90 | 12.17 | 1,132,471 | +0.13(+1.07%) |
May 10, 2024 | 12.52 | 12.52 | 11.85 | 12.04 | 1,814,981 | -0.40(-3.18%) |
May 09, 2024 | 12.15 | 12.51 | 11.90 | 12.43 | 2,107,034 | +0.24(+1.95%) |
May 08, 2024 | 11.74 | 12.34 | 11.72 | 12.20 | 3,682,822 | +0.45(+3.79%) |
May 07, 2024 | 10.87 | 11.80 | 10.87 | 11.75 | 3,623,309 | +1.08(+10.11%) |
May 06, 2024 | 10.52 | 10.87 | 10.50 | 10.67 | 1,456,647 | +0.21(+1.99%) |
May 03, 2024 | 10.48 | 10.54 | 10.34 | 10.46 | 946,536 | +0.07(+0.67%) |
May 02, 2024 | 10.32 | 10.47 | 10.27 | 10.40 | 1,040,997 | +0.26(+2.54%) |
May 01, 2024 | 10.58 | 10.64 | 10.01 | 10.14 | 1,427,712 | -0.40(-3.76%) |
Apr 30, 2024 | 10.80 | 10.80 | 10.47 | 10.53 | 1,315,260 | -0.37(-3.36%) |
Apr 29, 2024 | 10.71 | 10.92 | 10.68 | 10.90 | 628,167 | +0.18(+1.66%) |
Apr 26, 2024 | 10.57 | 10.73 | 10.52 | 10.72 | 967,260 | +0.08(+0.74%) |
Apr 25, 2024 | 10.64 | 10.74 | 10.52 | 10.64 | 1,133,446 | -0.02(-0.19%) |
Apr 24, 2024 | 10.73 | 10.83 | 10.44 | 10.66 | 2,020,300 | -0.21(-1.91%) |
Apr 23, 2024 | 10.85 | 10.89 | 10.72 | 10.87 | 1,108,920 | -0.04(-0.36%) |
Apr 22, 2024 | 10.85 | 11.06 | 10.69 | 10.91 | 971,290 | +0.05(+0.46%) |
Apr 19, 2024 | 10.63 | 10.98 | 10.61 | 10.86 | 937,232 | +0.18(+1.67%) |
Apr 18, 2024 | 10.94 | 11.00 | 10.66 | 10.68 | 869,047 | -0.26(-2.35%) |
Apr 17, 2024 | 11.24 | 11.37 | 10.91 | 10.94 | 934,968 | -0.28(-2.47%) |
Apr 16, 2024 | 11.18 | 11.36 | 10.97 | 11.22 | 1,368,846 | -0.03(-0.26%) |
Apr 15, 2024 | 11.63 | 11.66 | 11.15 | 11.25 | 1,327,837 | -0.31(-2.66%) |
Apr 12, 2024 | 11.82 | 11.89 | 11.54 | 11.55 | 1,518,997 | -0.18(-1.52%) |
Apr 11, 2024 | 11.96 | 12.04 | 11.69 | 11.73 | 1,648,141 | -0.14(-1.17%) |
Apr 10, 2024 | 11.83 | 11.97 | 11.58 | 11.87 | 2,773,797 | -0.01(-0.08%) |
Apr 09, 2024 | 11.80 | 11.89 | 11.73 | 11.88 | 1,765,768 | +0.13(+1.10%) |
Apr 08, 2024 | 11.83 | 11.94 | 11.69 | 11.75 | 1,385,559 | -0.11(-0.92%) |
Apr 05, 2024 | 11.63 | 12.04 | 11.44 | 11.86 | 3,983,127 | +0.24(+2.04%) |
Apr 04, 2024 | 11.47 | 11.73 | 11.45 | 11.62 | 3,484,865 | +0.25(+2.18%) |
Apr 03, 2024 | 11.28 | 11.41 | 11.15 | 11.38 | 2,370,192 | +0.16(+1.41%) |
Apr 02, 2024 | 11.32 | 11.41 | 10.98 | 11.22 | 3,925,069 | -0.35(-3.00%) |
Apr 01, 2024 | 11.88 | 11.88 | 11.45 | 11.56 | 1,754,358 | -0.22(-1.85%) |
Mar 28, 2024 | 11.77 | 11.78 | 11.78 | 11.78 | 1,724,073 | +0.16(+1.36%) |
Mar 27, 2024 | 11.28 | 11.62 | 11.28 | 11.62 | 1,451,819 | +0.37(+3.25%) |
Mar 26, 2024 | 11.47 | 11.51 | 11.23 | 11.26 | 1,237,373 | -0.14(-1.22%) |
Mar 25, 2024 | 11.16 | 11.45 | 11.16 | 11.40 | 1,032,473 | +0.26(+2.31%) |
Mar 22, 2024 | 11.29 | 11.36 | 11.04 | 11.14 | 1,242,886 | -0.23(-2.00%) |
Mar 21, 2024 | 11.34 | 11.40 | 11.15 | 11.37 | 1,160,693 | +0.00(+0.00%) |
Mar 20, 2024 | 11.29 | 11.42 | 11.17 | 11.37 | 946,537 | +0.08(+0.70%) |
Mar 19, 2024 | 11.02 | 11.47 | 11.01 | 11.29 | 1,748,276 | +0.22(+1.97%) |
Mar 18, 2024 | 11.07 | 11.07 | 10.83 | 11.07 | 1,275,508 | +0.07(+0.63%) |
Mar 15, 2024 | 10.80 | 11.02 | 10.80 | 11.00 | 3,111,093 | +0.15(+1.37%) |
Mar 14, 2024 | 10.78 | 10.87 | 10.66 | 10.85 | 981,852 | +0.08(+0.74%) |
Mar 13, 2024 | 10.77 | 10.87 | 10.57 | 10.77 | 1,299,714 | +0.10(+0.92%) |
Mar 12, 2024 | 10.57 | 10.72 | 10.42 | 10.67 | 1,066,157 | +0.03(+0.28%) |
Mar 11, 2024 | 10.59 | 10.79 | 10.47 | 10.64 | 1,693,681 | +0.02(+0.18%) |
Mar 08, 2024 | 10.57 | 10.70 | 10.23 | 10.62 | 3,269,869 | +0.21(+1.97%) |
Mar 07, 2024 | 10.57 | 10.80 | 10.39 | 10.42 | 7,767,201 | -0.63(-5.67%) |
Mar 06, 2024 | 11.70 | 11.73 | 10.98 | 11.05 | 1,512,697 | -0.64(-5.45%) |
Mar 05, 2024 | 11.50 | 11.98 | 10.98 | 11.68 | 2,620,471 | +0.79(+7.28%) |
Mar 04, 2024 | 11.25 | 11.26 | 10.87 | 10.89 | 1,025,233 | -0.24(-2.20%) |