Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.10 | 14.29 | 13.80 | 13.83 | 177,630 | -0.25(-1.78%) |
May 23, 2024 | 14.56 | 14.63 | 13.89 | 14.08 | 142,688 | -0.56(-3.83%) |
May 22, 2024 | 14.84 | 14.87 | 14.48 | 14.64 | 124,203 | -0.25(-1.68%) |
May 21, 2024 | 15.08 | 15.18 | 14.78 | 14.89 | 161,191 | -0.43(-2.81%) |
May 20, 2024 | 15.07 | 15.35 | 14.98 | 15.32 | 204,711 | +0.22(+1.46%) |
May 17, 2024 | 15.02 | 15.44 | 14.98 | 15.10 | 134,148 | +0.08(+0.53%) |
May 16, 2024 | 14.65 | 15.25 | 14.57 | 15.02 | 217,401 | +0.41(+2.81%) |
May 15, 2024 | 14.34 | 14.70 | 14.05 | 14.61 | 123,526 | +0.48(+3.40%) |
May 14, 2024 | 14.39 | 14.55 | 14.07 | 14.13 | 151,460 | -0.44(-3.02%) |
May 13, 2024 | 14.31 | 14.80 | 14.12 | 14.57 | 272,877 | +0.36(+2.53%) |
May 10, 2024 | 14.75 | 14.83 | 14.20 | 14.21 | 152,844 | -0.35(-2.40%) |
May 09, 2024 | 14.55 | 14.62 | 14.43 | 14.56 | 192,546 | +0.19(+1.32%) |
May 08, 2024 | 14.04 | 14.45 | 13.88 | 14.37 | 168,506 | +0.09(+0.63%) |
May 07, 2024 | 13.90 | 14.31 | 13.90 | 14.28 | 176,813 | +0.19(+1.35%) |
May 06, 2024 | 13.72 | 14.14 | 13.68 | 14.09 | 199,437 | +0.43(+3.15%) |
May 03, 2024 | 13.17 | 13.74 | 13.17 | 13.66 | 189,572 | +0.57(+4.35%) |
May 02, 2024 | 12.51 | 13.34 | 12.47 | 13.09 | 215,987 | +0.95(+7.83%) |
May 01, 2024 | 12.62 | 12.65 | 12.14 | 12.14 | 76,024 | -0.43(-3.42%) |
Apr 30, 2024 | 12.27 | 12.60 | 12.21 | 12.57 | 235,851 | +0.19(+1.53%) |
Apr 29, 2024 | 12.93 | 12.97 | 12.34 | 12.38 | 117,424 | -0.34(-2.67%) |
Apr 26, 2024 | 12.02 | 12.79 | 12.02 | 12.72 | 172,952 | +0.80(+6.71%) |
Apr 25, 2024 | 12.08 | 12.21 | 11.90 | 11.92 | 162,528 | -0.27(-2.21%) |
Apr 24, 2024 | 12.29 | 12.31 | 12.01 | 12.19 | 121,091 | +0.05(+0.41%) |
Apr 23, 2024 | 11.87 | 12.47 | 11.85 | 12.14 | 111,966 | +0.27(+2.27%) |
Apr 22, 2024 | 11.70 | 12.03 | 11.64 | 11.87 | 136,150 | +0.25(+2.15%) |
Apr 19, 2024 | 11.97 | 12.03 | 11.61 | 11.62 | 112,666 | -0.38(-3.17%) |
Apr 18, 2024 | 11.80 | 12.04 | 11.74 | 12.00 | 100,709 | +0.16(+1.35%) |
Apr 17, 2024 | 12.13 | 12.19 | 11.72 | 11.84 | 254,450 | -0.20(-1.66%) |
Apr 16, 2024 | 12.67 | 12.67 | 12.01 | 12.04 | 188,490 | -0.71(-5.57%) |
Apr 15, 2024 | 13.00 | 13.00 | 12.56 | 12.75 | 160,601 | -0.12(-0.93%) |
Apr 12, 2024 | 12.99 | 13.17 | 12.81 | 12.87 | 108,585 | -0.44(-3.31%) |
Apr 11, 2024 | 13.43 | 13.43 | 13.11 | 13.31 | 53,051 | +0.06(+0.45%) |
Apr 10, 2024 | 13.06 | 13.36 | 13.06 | 13.25 | 60,683 | -0.02(-0.15%) |
Apr 09, 2024 | 13.11 | 13.31 | 13.09 | 13.27 | 40,221 | +0.22(+1.69%) |
Apr 08, 2024 | 13.06 | 13.22 | 12.93 | 13.05 | 66,328 | -0.01(-0.08%) |
Apr 05, 2024 | 13.08 | 13.16 | 12.76 | 13.06 | 83,547 | -0.19(-1.43%) |
Apr 04, 2024 | 13.30 | 13.59 | 13.08 | 13.25 | 177,740 | -0.02(-0.15%) |
Apr 03, 2024 | 12.28 | 13.27 | 12.28 | 13.27 | 218,315 | +0.96(+7.80%) |
Apr 02, 2024 | 12.05 | 12.54 | 12.05 | 12.31 | 168,738 | +0.20(+1.65%) |
Apr 01, 2024 | 11.56 | 12.16 | 11.40 | 12.11 | 256,208 | +0.68(+5.95%) |
Mar 28, 2024 | 11.91 | 11.95 | 11.35 | 11.43 | 279,481 | -0.43(-3.63%) |
Mar 27, 2024 | 11.23 | 12.03 | 11.12 | 11.86 | 451,394 | +1.74(+17.19%) |
Mar 26, 2024 | 10.44 | 10.46 | 10.03 | 10.12 | 193,074 | -0.22(-2.13%) |
Mar 25, 2024 | 10.49 | 10.51 | 10.27 | 10.34 | 108,510 | -0.09(-0.86%) |
Mar 22, 2024 | 10.37 | 10.62 | 10.23 | 10.43 | 155,426 | -0.11(-1.04%) |
Mar 21, 2024 | 10.50 | 10.61 | 10.48 | 10.54 | 112,875 | +0.14(+1.35%) |
Mar 20, 2024 | 10.10 | 10.44 | 10.05 | 10.40 | 188,138 | +0.38(+3.79%) |
Mar 19, 2024 | 10.02 | 10.14 | 9.980 | 10.02 | 141,335 | -0.09(-0.89%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.06 | 10.11 | 169,074 | -0.04(-0.39%) |
Mar 15, 2024 | 10.63 | 10.66 | 9.900 | 10.15 | 1,860,599 | -0.47(-4.43%) |
Mar 14, 2024 | 10.96 | 11.04 | 10.36 | 10.62 | 242,072 | -0.45(-4.07%) |
Mar 13, 2024 | 11.15 | 11.33 | 10.84 | 11.07 | 184,089 | -0.02(-0.18%) |
Mar 12, 2024 | 11.35 | 11.47 | 11.00 | 11.09 | 194,124 | -0.03(-0.27%) |
Mar 11, 2024 | 11.05 | 11.35 | 10.90 | 11.12 | 126,361 | +0.25(+2.30%) |
Mar 08, 2024 | 10.94 | 11.26 | 10.75 | 10.87 | 97,773 | +0.00(+0.00%) |
Mar 07, 2024 | 10.74 | 10.95 | 10.67 | 10.87 | 122,510 | +0.08(+0.74%) |
Mar 06, 2024 | 11.04 | 11.04 | 10.68 | 10.79 | 122,323 | +0.04(+0.37%) |
Mar 05, 2024 | 10.80 | 10.97 | 10.61 | 10.75 | 210,509 | -0.20(-1.83%) |
Mar 04, 2024 | 11.61 | 11.61 | 10.81 | 10.95 | 118,110 | -0.25(-2.23%) |