Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.19 | 12.60 | 11.52 | 12.34 | 20,023,492 | +0.37(+3.09%) |
May 23, 2024 | 11.48 | 12.19 | 11.00 | 11.97 | 27,051,068 | -0.36(-2.92%) |
May 22, 2024 | 12.30 | 12.50 | 12.07 | 12.33 | 19,129,524 | -0.13(-1.04%) |
May 21, 2024 | 12.22 | 12.49 | 12.20 | 12.46 | 6,582,627 | +0.14(+1.14%) |
May 20, 2024 | 12.75 | 12.82 | 12.26 | 12.32 | 6,204,870 | -0.44(-3.45%) |
May 17, 2024 | 12.90 | 13.03 | 12.75 | 12.76 | 4,383,643 | -0.28(-2.15%) |
May 16, 2024 | 12.70 | 13.09 | 12.66 | 13.04 | 4,888,368 | +0.25(+1.95%) |
May 15, 2024 | 13.02 | 13.16 | 12.71 | 12.79 | 6,810,889 | -0.07(-0.54%) |
May 14, 2024 | 13.10 | 13.38 | 12.74 | 12.86 | 7,716,664 | +0.04(+0.31%) |
May 13, 2024 | 12.65 | 13.16 | 12.63 | 12.82 | 8,665,171 | +0.39(+3.14%) |
May 10, 2024 | 12.80 | 12.88 | 12.38 | 12.43 | 4,611,835 | -0.30(-2.36%) |
May 09, 2024 | 12.60 | 12.74 | 12.32 | 12.73 | 4,384,416 | +0.14(+1.11%) |
May 08, 2024 | 12.43 | 12.64 | 12.27 | 12.59 | 5,223,360 | -0.08(-0.63%) |
May 07, 2024 | 12.91 | 12.99 | 12.67 | 12.67 | 3,815,395 | -0.10(-0.78%) |
May 06, 2024 | 12.78 | 12.97 | 12.59 | 12.77 | 5,067,677 | +0.16(+1.27%) |
May 03, 2024 | 12.85 | 13.11 | 12.51 | 12.61 | 5,091,519 | +0.05(+0.40%) |
May 02, 2024 | 12.51 | 12.65 | 12.35 | 12.56 | 4,408,536 | +0.38(+3.12%) |
May 01, 2024 | 12.39 | 12.51 | 12.05 | 12.18 | 5,669,443 | -0.28(-2.25%) |
Apr 30, 2024 | 12.66 | 12.91 | 12.44 | 12.46 | 6,382,596 | -0.43(-3.34%) |
Apr 29, 2024 | 12.78 | 13.15 | 12.78 | 12.89 | 7,780,322 | +0.25(+1.98%) |
Apr 26, 2024 | 12.74 | 13.06 | 12.61 | 12.64 | 5,770,345 | +0.02(+0.16%) |
Apr 25, 2024 | 12.72 | 12.79 | 12.33 | 12.62 | 5,995,074 | -0.37(-2.85%) |
Apr 24, 2024 | 12.85 | 13.10 | 12.72 | 12.99 | 6,500,236 | +0.04(+0.31%) |
Apr 23, 2024 | 12.71 | 13.00 | 12.70 | 12.95 | 7,013,415 | +0.16(+1.25%) |
Apr 22, 2024 | 12.84 | 12.98 | 12.66 | 12.79 | 6,568,071 | -0.04(-0.31%) |
Apr 19, 2024 | 12.57 | 12.97 | 12.56 | 12.83 | 7,550,814 | +0.16(+1.26%) |
Apr 18, 2024 | 12.27 | 12.74 | 12.22 | 12.67 | 6,883,664 | +0.42(+3.43%) |
Apr 17, 2024 | 12.65 | 12.69 | 12.24 | 12.25 | 6,857,111 | -0.32(-2.55%) |
Apr 16, 2024 | 12.03 | 12.64 | 11.91 | 12.57 | 10,499,558 | +0.42(+3.46%) |
Apr 15, 2024 | 12.28 | 12.49 | 12.03 | 12.15 | 9,521,880 | +0.04(+0.33%) |
Apr 12, 2024 | 12.77 | 12.82 | 12.02 | 12.11 | 15,925,768 | -1.02(-7.77%) |
Apr 11, 2024 | 13.58 | 13.67 | 13.06 | 13.13 | 5,945,565 | -0.37(-2.74%) |
Apr 10, 2024 | 13.40 | 13.52 | 13.03 | 13.50 | 10,966,725 | -0.45(-3.23%) |
Apr 09, 2024 | 13.63 | 14.00 | 13.62 | 13.95 | 7,767,132 | +0.43(+3.18%) |
Apr 08, 2024 | 13.71 | 13.76 | 13.43 | 13.52 | 9,221,088 | -0.24(-1.74%) |
Apr 05, 2024 | 13.71 | 13.89 | 13.68 | 13.76 | 4,364,561 | -0.07(-0.51%) |
Apr 04, 2024 | 14.15 | 14.48 | 13.82 | 13.83 | 6,161,549 | -0.08(-0.58%) |
Apr 03, 2024 | 14.21 | 14.32 | 13.82 | 13.91 | 8,128,401 | -0.37(-2.59%) |
Apr 02, 2024 | 14.72 | 14.78 | 14.08 | 14.28 | 81,365,464 | -1.02(-6.67%) |
Apr 01, 2024 | 15.38 | 15.45 | 15.11 | 15.30 | 5,785,980 | -0.04(-0.26%) |
Mar 28, 2024 | 15.15 | 15.34 | 15.32 | 15.34 | 9,844,677 | +0.25(+1.66%) |
Mar 27, 2024 | 14.50 | 15.12 | 14.40 | 15.09 | 6,842,532 | +0.83(+5.82%) |
Mar 26, 2024 | 14.64 | 14.82 | 14.25 | 14.26 | 5,436,011 | -0.21(-1.45%) |
Mar 25, 2024 | 14.20 | 14.60 | 14.14 | 14.47 | 6,689,043 | +0.38(+2.70%) |
Mar 22, 2024 | 14.21 | 14.32 | 13.91 | 14.09 | 7,754,854 | -0.45(-3.09%) |
Mar 21, 2024 | 14.47 | 14.65 | 14.32 | 14.54 | 4,709,174 | +0.12(+0.83%) |
Mar 20, 2024 | 14.48 | 14.64 | 14.27 | 14.42 | 6,453,339 | -0.08(-0.55%) |
Mar 19, 2024 | 14.19 | 14.62 | 14.09 | 14.50 | 7,420,380 | +0.11(+0.76%) |
Mar 18, 2024 | 14.75 | 14.81 | 14.20 | 14.39 | 7,511,781 | -0.39(-2.64%) |
Mar 15, 2024 | 14.47 | 14.84 | 14.47 | 14.78 | 31,918,856 | +0.18(+1.23%) |
Mar 14, 2024 | 15.30 | 15.34 | 14.44 | 14.60 | 10,770,749 | -0.90(-5.81%) |
Mar 13, 2024 | 15.57 | 15.88 | 15.43 | 15.50 | 7,539,849 | -0.08(-0.51%) |
Mar 12, 2024 | 15.99 | 16.15 | 15.51 | 15.58 | 7,288,550 | -0.42(-2.62%) |
Mar 11, 2024 | 16.06 | 16.33 | 15.99 | 16.00 | 5,833,337 | -0.10(-0.62%) |
Mar 08, 2024 | 16.22 | 16.36 | 15.94 | 16.10 | 5,987,258 | +0.10(+0.63%) |
Mar 07, 2024 | 15.90 | 16.13 | 15.76 | 16.00 | 5,271,710 | +0.27(+1.71%) |
Mar 06, 2024 | 15.85 | 15.96 | 15.49 | 15.73 | 5,692,728 | +0.00(+0.00%) |
Mar 05, 2024 | 15.36 | 15.89 | 15.21 | 15.73 | 5,869,456 | +0.09(+0.57%) |
Mar 04, 2024 | 16.00 | 16.08 | 15.42 | 15.64 | 7,266,074 | -0.51(-3.14%) |