Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.39 | 12.39 | 12.21 | 12.26 | 71,152 | +0.16(+1.32%) |
May 23, 2024 | 12.27 | 12.39 | 12.10 | 12.10 | 111,512 | -0.04(-0.33%) |
May 22, 2024 | 12.29 | 12.29 | 12.00 | 12.14 | 357,591 | -0.24(-1.94%) |
May 21, 2024 | 12.80 | 12.80 | 12.31 | 12.38 | 505,899 | -0.45(-3.51%) |
May 20, 2024 | 12.73 | 12.85 | 12.64 | 12.83 | 88,794 | +0.10(+0.79%) |
May 17, 2024 | 12.96 | 12.96 | 12.65 | 12.73 | 525,752 | -0.02(-0.16%) |
May 16, 2024 | 12.69 | 12.84 | 12.62 | 12.75 | 189,112 | +0.13(+1.03%) |
May 15, 2024 | 12.56 | 12.62 | 12.41 | 12.62 | 366,782 | -0.33(-2.55%) |
May 14, 2024 | 12.86 | 13.00 | 12.70 | 12.95 | 389,286 | -0.32(-2.41%) |
May 13, 2024 | 13.33 | 13.33 | 13.05 | 13.27 | 155,515 | -0.47(-3.42%) |
May 10, 2024 | 13.59 | 13.81 | 13.59 | 13.74 | 52,367 | +0.08(+0.59%) |
May 09, 2024 | 13.72 | 13.81 | 13.54 | 13.66 | 157,712 | -0.27(-1.94%) |
May 08, 2024 | 14.21 | 14.24 | 13.76 | 13.93 | 255,264 | -0.67(-4.59%) |
May 07, 2024 | 14.21 | 14.60 | 14.15 | 14.60 | 209,599 | +1.03(+7.59%) |
May 06, 2024 | 13.53 | 13.75 | 13.51 | 13.57 | 67,489 | +0.12(+0.89%) |
May 03, 2024 | 13.52 | 13.75 | 13.42 | 13.45 | 77,988 | -0.01(-0.07%) |
May 02, 2024 | 13.10 | 13.51 | 13.08 | 13.46 | 227,160 | +0.77(+6.07%) |
May 01, 2024 | 12.55 | 12.77 | 12.51 | 12.69 | 77,899 | -0.02(-0.16%) |
Apr 30, 2024 | 12.96 | 12.96 | 12.64 | 12.71 | 288,985 | +0.11(+0.87%) |
Apr 29, 2024 | 12.50 | 12.65 | 12.43 | 12.60 | 147,742 | -0.22(-1.72%) |
Apr 26, 2024 | 12.82 | 12.92 | 12.66 | 12.82 | 119,342 | -0.20(-1.54%) |
Apr 25, 2024 | 12.83 | 13.12 | 12.77 | 13.02 | 149,797 | -0.14(-1.06%) |
Apr 24, 2024 | 13.10 | 13.26 | 12.87 | 13.16 | 423,369 | -0.24(-1.79%) |
Apr 23, 2024 | 13.04 | 13.40 | 13.04 | 13.40 | 180,510 | +0.37(+2.84%) |
Apr 22, 2024 | 13.16 | 13.39 | 12.90 | 13.03 | 594,611 | -0.58(-4.26%) |
Apr 19, 2024 | 13.50 | 13.70 | 13.50 | 13.61 | 89,246 | +0.18(+1.34%) |
Apr 18, 2024 | 13.70 | 13.70 | 13.40 | 13.43 | 135,429 | -0.38(-2.75%) |
Apr 17, 2024 | 13.92 | 13.92 | 13.78 | 13.81 | 128,521 | +0.41(+3.06%) |
Apr 16, 2024 | 13.60 | 13.74 | 13.36 | 13.40 | 84,186 | -0.16(-1.18%) |
Apr 15, 2024 | 13.49 | 13.69 | 13.20 | 13.56 | 125,835 | -0.11(-0.80%) |
Apr 12, 2024 | 13.70 | 13.77 | 13.51 | 13.67 | 132,152 | +0.13(+0.96%) |
Apr 11, 2024 | 13.80 | 14.00 | 13.50 | 13.54 | 160,171 | +0.04(+0.30%) |
Apr 10, 2024 | 13.30 | 13.61 | 13.30 | 13.50 | 337,965 | +0.72(+5.63%) |
Apr 09, 2024 | 12.67 | 12.90 | 12.41 | 12.78 | 296,455 | +0.27(+2.16%) |
Apr 08, 2024 | 12.84 | 12.84 | 12.32 | 12.51 | 169,730 | -0.34(-2.65%) |
Apr 05, 2024 | 12.69 | 12.91 | 12.56 | 12.85 | 114,368 | +0.14(+1.10%) |
Apr 04, 2024 | 13.08 | 13.08 | 12.38 | 12.71 | 165,467 | -0.61(-4.58%) |
Apr 03, 2024 | 13.33 | 13.46 | 13.17 | 13.32 | 215,861 | +0.62(+4.88%) |
Apr 02, 2024 | 12.90 | 12.97 | 12.64 | 12.70 | 241,797 | -1.19(-8.57%) |
Apr 01, 2024 | 13.94 | 14.04 | 13.76 | 13.89 | 241,704 | +0.03(+0.22%) |
Mar 28, 2024 | 13.76 | 13.88 | 13.62 | 13.86 | 476,389 | +0.51(+3.82%) |
Mar 27, 2024 | 12.95 | 13.49 | 12.92 | 13.35 | 379,857 | -0.03(-0.22%) |
Mar 26, 2024 | 13.11 | 13.38 | 12.86 | 13.38 | 858,995 | -0.69(-4.90%) |
Mar 25, 2024 | 13.99 | 14.10 | 13.88 | 14.07 | 311,498 | -0.66(-4.48%) |
Mar 22, 2024 | 15.00 | 15.01 | 14.71 | 14.73 | 190,434 | -0.54(-3.54%) |
Mar 21, 2024 | 15.39 | 15.47 | 15.08 | 15.27 | 513,817 | +0.59(+4.02%) |
Mar 20, 2024 | 14.86 | 14.86 | 14.42 | 14.68 | 599,538 | -0.81(-5.23%) |
Mar 19, 2024 | 15.73 | 15.82 | 15.05 | 15.49 | 732,157 | -0.70(-4.32%) |
Mar 18, 2024 | 16.55 | 16.80 | 16.12 | 16.19 | 262,348 | +0.50(+3.19%) |
Mar 15, 2024 | 16.10 | 16.10 | 15.56 | 15.69 | 204,527 | -0.37(-2.30%) |
Mar 14, 2024 | 16.14 | 16.27 | 15.90 | 16.06 | 162,970 | -0.19(-1.17%) |
Mar 13, 2024 | 16.64 | 16.65 | 16.12 | 16.25 | 121,677 | -0.23(-1.40%) |
Mar 12, 2024 | 16.43 | 16.61 | 16.22 | 16.48 | 228,897 | +0.44(+2.74%) |
Mar 11, 2024 | 16.30 | 16.45 | 15.80 | 16.04 | 151,679 | -0.80(-4.75%) |
Mar 08, 2024 | 16.70 | 16.99 | 16.65 | 16.84 | 141,138 | +0.41(+2.50%) |
Mar 07, 2024 | 16.38 | 16.45 | 16.08 | 16.43 | 171,429 | +0.86(+5.52%) |
Mar 06, 2024 | 15.00 | 15.68 | 14.85 | 15.57 | 273,080 | -0.18(-1.14%) |
Mar 05, 2024 | 15.58 | 15.75 | 15.20 | 15.75 | 392,445 | -0.48(-2.96%) |
Mar 04, 2024 | 16.49 | 16.50 | 16.10 | 16.23 | 214,050 | +0.13(+0.81%) |
Mar 01, 2024 | 15.94 | 16.30 | 15.60 | 16.10 | 263,708 | +0.85(+5.57%) |
Feb 29, 2024 | 15.24 | 15.27 | 14.98 | 15.25 | 189,605 | +0.22(+1.46%) |
Feb 28, 2024 | 15.11 | 15.30 | 14.93 | 15.03 | 182,753 | +0.58(+4.01%) |
Feb 27, 2024 | 14.19 | 14.50 | 14.19 | 14.45 | 136,166 | +0.72(+5.22%) |
Feb 26, 2024 | 13.93 | 13.93 | 13.57 | 13.73 | 220,325 | -0.60(-4.21%) |
Feb 23, 2024 | 14.12 | 14.40 | 14.02 | 14.34 | 189,724 | +0.83(+6.12%) |
Feb 22, 2024 | 13.34 | 13.80 | 13.34 | 13.51 | 190,858 | +0.56(+4.32%) |
Feb 21, 2024 | 12.90 | 13.05 | 12.80 | 12.95 | 113,351 | +0.45(+3.60%) |
Feb 20, 2024 | 12.76 | 12.76 | 12.50 | 12.50 | 84,797 | -0.32(-2.50%) |
Feb 16, 2024 | 12.95 | 12.95 | 12.80 | 12.82 | 48,267 | +0.03(+0.23%) |
Feb 15, 2024 | 12.74 | 12.90 | 12.74 | 12.79 | 80,549 | +0.04(+0.31%) |
Feb 14, 2024 | 12.50 | 12.96 | 12.45 | 12.75 | 129,576 | +0.49(+4.00%) |
Feb 13, 2024 | 12.77 | 12.77 | 12.20 | 12.26 | 90,173 | -0.24(-1.92%) |
Feb 12, 2024 | 12.45 | 12.50 | 12.23 | 12.50 | 84,550 | +0.15(+1.21%) |
Feb 09, 2024 | 12.68 | 12.77 | 12.26 | 12.35 | 139,123 | -0.20(-1.59%) |
Feb 08, 2024 | 12.27 | 12.64 | 12.20 | 12.55 | 414,892 | +0.75(+6.36%) |
Feb 07, 2024 | 12.19 | 12.20 | 11.65 | 11.80 | 275,322 | -0.84(-6.65%) |
Feb 06, 2024 | 12.50 | 12.66 | 12.46 | 12.64 | 251,526 | +0.83(+7.03%) |
Feb 05, 2024 | 11.79 | 11.97 | 11.77 | 11.81 | 223,005 | +0.64(+5.73%) |
Feb 02, 2024 | 11.12 | 11.28 | 11.12 | 11.17 | 65,500 | +0.06(+0.54%) |
Feb 01, 2024 | 11.06 | 11.25 | 11.00 | 11.11 | 137,762 | -0.13(-1.16%) |
Jan 31, 2024 | 11.10 | 11.30 | 11.00 | 11.24 | 134,935 | +0.26(+2.37%) |
Jan 30, 2024 | 10.85 | 11.06 | 10.81 | 10.98 | 193,904 | +0.23(+2.14%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.63 | 10.75 | 364,277 | -0.31(-2.80%) |
Jan 26, 2024 | 11.06 | 11.21 | 11.05 | 11.06 | 101,400 | -0.04(-0.36%) |
Jan 25, 2024 | 11.29 | 11.41 | 11.10 | 11.10 | 211,926 | -0.65(-5.53%) |
Jan 24, 2024 | 11.14 | 11.87 | 11.14 | 11.75 | 413,218 | +1.03(+9.61%) |
Jan 23, 2024 | 10.45 | 10.78 | 10.45 | 10.72 | 202,340 | +0.29(+2.78%) |
Jan 22, 2024 | 10.81 | 10.81 | 10.43 | 10.43 | 209,155 | -0.62(-5.61%) |
Jan 19, 2024 | 11.11 | 11.24 | 11.01 | 11.05 | 163,796 | -0.14(-1.25%) |
Jan 18, 2024 | 10.88 | 11.30 | 10.76 | 11.19 | 335,055 | +1.13(+11.23%) |
Jan 17, 2024 | 10.00 | 10.33 | 9.950 | 10.06 | 279,928 | +0.29(+2.97%) |
Jan 16, 2024 | 9.580 | 9.900 | 9.540 | 9.770 | 224,896 | +0.27(+2.84%) |
Jan 12, 2024 | 9.570 | 9.600 | 9.430 | 9.500 | 85,801 | +0.06(+0.64%) |
Jan 11, 2024 | 9.430 | 9.500 | 9.310 | 9.440 | 199,555 | -0.11(-1.15%) |
Jan 10, 2024 | 9.260 | 9.610 | 9.260 | 9.550 | 221,804 | +0.55(+6.11%) |
Jan 09, 2024 | 9.110 | 9.176 | 9.000 | 9.000 | 436,378 | -0.61(-6.35%) |
Jan 08, 2024 | 9.750 | 9.878 | 9.582 | 9.610 | 250,844 | -1.00(-9.43%) |
Jan 05, 2024 | 10.80 | 10.83 | 10.52 | 10.61 | 124,368 | -0.29(-2.66%) |
Jan 04, 2024 | 10.48 | 11.00 | 10.42 | 10.90 | 209,083 | +0.76(+7.50%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.930 | 10.14 | 366,434 | -0.48(-4.52%) |