Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.00 | 13.27 | 12.47 | 12.84 | 434,994 | -0.23(-1.76%) |
May 30, 2024 | 12.71 | 13.20 | 12.71 | 13.07 | 429,069 | +0.19(+1.48%) |
May 29, 2024 | 13.16 | 13.27 | 12.80 | 12.88 | 198,877 | -0.71(-5.23%) |
May 28, 2024 | 13.24 | 13.73 | 13.24 | 13.59 | 56,220 | +0.28(+2.11%) |
May 24, 2024 | 13.04 | 13.36 | 12.89 | 13.31 | 86,708 | +0.38(+2.95%) |
May 23, 2024 | 13.54 | 13.96 | 12.88 | 12.93 | 113,339 | -0.67(-4.90%) |
May 22, 2024 | 14.51 | 14.51 | 13.58 | 13.59 | 285,828 | -1.08(-7.33%) |
May 21, 2024 | 14.41 | 15.20 | 14.39 | 14.67 | 654,279 | +0.11(+0.76%) |
May 20, 2024 | 13.99 | 14.81 | 13.39 | 14.56 | 46,952 | +0.30(+2.10%) |
May 17, 2024 | 14.19 | 14.29 | 13.43 | 14.26 | 106,244 | +0.99(+7.46%) |
May 16, 2024 | 12.82 | 13.71 | 12.82 | 13.27 | 592,482 | -0.37(-2.71%) |
May 15, 2024 | 14.44 | 14.48 | 13.59 | 13.64 | 774,828 | -0.67(-4.68%) |
May 14, 2024 | 13.37 | 14.37 | 13.37 | 14.31 | 482,386 | +1.16(+8.80%) |
May 13, 2024 | 13.31 | 13.49 | 13.08 | 13.15 | 172,255 | -0.18(-1.33%) |
May 10, 2024 | 13.25 | 13.92 | 13.25 | 13.33 | 913,330 | +0.13(+1.00%) |
May 09, 2024 | 13.50 | 13.76 | 13.20 | 13.20 | 81,663 | -0.08(-0.61%) |
May 08, 2024 | 13.33 | 13.50 | 13.03 | 13.28 | 789,381 | -0.21(-1.59%) |
May 07, 2024 | 13.47 | 13.60 | 12.97 | 13.49 | 317,914 | +0.06(+0.48%) |
May 06, 2024 | 13.88 | 13.98 | 13.24 | 13.43 | 400,561 | -0.18(-1.33%) |
May 03, 2024 | 12.52 | 13.61 | 12.52 | 13.61 | 220,305 | +1.32(+10.75%) |
May 02, 2024 | 12.78 | 13.50 | 12.01 | 12.29 | 542,043 | -0.25(-1.99%) |
May 01, 2024 | 12.49 | 12.85 | 12.07 | 12.54 | 257,773 | -0.44(-3.39%) |
Apr 30, 2024 | 12.79 | 13.10 | 12.42 | 12.98 | 484,056 | +0.12(+0.93%) |
Apr 29, 2024 | 13.99 | 13.99 | 12.58 | 12.86 | 188,158 | -0.51(-3.82%) |
Apr 26, 2024 | 11.95 | 13.40 | 11.81 | 13.37 | 617,468 | +1.51(+12.73%) |
Apr 25, 2024 | 11.90 | 12.01 | 11.35 | 11.86 | 334,792 | +0.21(+1.80%) |
Apr 24, 2024 | 10.89 | 11.68 | 10.89 | 11.65 | 158,788 | +0.30(+2.64%) |
Apr 23, 2024 | 11.58 | 11.83 | 11.35 | 11.35 | 136,541 | -0.28(-2.41%) |
Apr 22, 2024 | 11.55 | 11.67 | 11.13 | 11.63 | 363,992 | +0.05(+0.43%) |
Apr 19, 2024 | 11.90 | 11.90 | 11.54 | 11.58 | 44,416 | -0.13(-1.11%) |
Apr 18, 2024 | 11.19 | 11.80 | 10.74 | 11.71 | 160,363 | +0.97(+9.03%) |
Apr 17, 2024 | 11.21 | 11.21 | 10.69 | 10.74 | 72,124 | -0.47(-4.19%) |
Apr 16, 2024 | 10.55 | 11.28 | 10.39 | 11.21 | 104,892 | +0.45(+4.18%) |
Apr 15, 2024 | 11.13 | 11.47 | 10.61 | 10.76 | 65,443 | -0.27(-2.47%) |
Apr 12, 2024 | 11.64 | 11.64 | 10.93 | 11.03 | 149,205 | -0.60(-5.13%) |
Apr 11, 2024 | 11.77 | 12.00 | 11.32 | 11.63 | 129,177 | -0.12(-1.02%) |
Apr 10, 2024 | 12.00 | 12.00 | 11.40 | 11.75 | 45,359 | -0.15(-1.26%) |
Apr 09, 2024 | 10.95 | 12.04 | 10.95 | 11.90 | 61,742 | +0.57(+5.03%) |
Apr 08, 2024 | 11.30 | 11.34 | 10.70 | 11.33 | 317,996 | +0.07(+0.60%) |
Apr 05, 2024 | 11.37 | 11.37 | 10.93 | 11.26 | 116,645 | +0.07(+0.64%) |
Apr 04, 2024 | 11.31 | 11.57 | 11.15 | 11.19 | 89,294 | +0.09(+0.86%) |
Apr 03, 2024 | 10.97 | 11.13 | 10.80 | 11.10 | 78,996 | +0.29(+2.64%) |
Apr 02, 2024 | 10.93 | 11.01 | 10.76 | 10.81 | 37,431 | +0.08(+0.76%) |
Apr 01, 2024 | 10.80 | 10.90 | 10.59 | 10.73 | 64,603 | -0.05(-0.48%) |
Mar 28, 2024 | 10.54 | 11.00 | 10.53 | 10.78 | 111,206 | +0.29(+2.77%) |
Mar 27, 2024 | 9.760 | 10.53 | 9.760 | 10.49 | 99,886 | +0.64(+6.49%) |
Mar 26, 2024 | 10.11 | 10.17 | 9.810 | 9.850 | 116,644 | -0.19(-1.89%) |
Mar 25, 2024 | 10.20 | 10.59 | 10.01 | 10.04 | 73,887 | +0.09(+0.90%) |
Mar 22, 2024 | 10.17 | 10.20 | 9.940 | 9.950 | 321,834 | -0.26(-2.55%) |
Mar 21, 2024 | 11.10 | 11.21 | 10.19 | 10.21 | 391,094 | -0.56(-5.19%) |
Mar 20, 2024 | 10.63 | 10.79 | 10.37 | 10.77 | 122,323 | +0.01(+0.08%) |
Mar 19, 2024 | 10.73 | 10.88 | 10.60 | 10.76 | 119,327 | -0.12(-1.10%) |
Mar 18, 2024 | 11.02 | 11.57 | 10.87 | 10.88 | 275,057 | -0.22(-1.96%) |
Mar 15, 2024 | 10.50 | 11.28 | 10.07 | 11.10 | 267,982 | +0.72(+6.95%) |
Mar 14, 2024 | 10.60 | 11.18 | 10.38 | 10.38 | 183,681 | -0.61(-5.58%) |
Mar 13, 2024 | 10.20 | 11.03 | 10.01 | 10.99 | 237,128 | +1.17(+11.91%) |
Mar 12, 2024 | 9.730 | 9.871 | 9.440 | 9.820 | 140,676 | +0.18(+1.86%) |
Mar 11, 2024 | 9.900 | 9.900 | 9.627 | 9.641 | 480,534 | -0.26(-2.62%) |
Mar 08, 2024 | 9.610 | 10.07 | 9.610 | 9.900 | 315,665 | +0.26(+2.70%) |
Mar 07, 2024 | 10.20 | 10.20 | 9.575 | 9.640 | 104,316 | -0.27(-2.70%) |
Mar 06, 2024 | 9.870 | 10.60 | 9.870 | 9.907 | 139,542 | -0.34(-3.34%) |
Mar 05, 2024 | 10.14 | 10.42 | 9.860 | 10.25 | 318,564 | +0.16(+1.58%) |
Mar 04, 2024 | 9.360 | 10.23 | 9.360 | 10.09 | 463,224 | +0.57(+5.99%) |