Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.21 | 14.29 | 13.71 | 14.01 | 196,834 | -0.20(-1.39%) |
May 30, 2024 | 13.80 | 14.27 | 13.80 | 14.20 | 237,967 | +0.41(+3.00%) |
May 29, 2024 | 13.72 | 13.88 | 13.63 | 13.79 | 195,348 | -0.18(-1.27%) |
May 28, 2024 | 12.98 | 14.08 | 12.90 | 13.97 | 474,136 | +1.24(+9.76%) |
May 24, 2024 | 12.78 | 12.79 | 12.69 | 12.73 | 95,224 | +0.13(+1.02%) |
May 23, 2024 | 12.92 | 12.92 | 12.45 | 12.60 | 176,795 | -0.29(-2.22%) |
May 22, 2024 | 12.93 | 12.98 | 12.75 | 12.88 | 154,136 | -0.20(-1.51%) |
May 21, 2024 | 12.79 | 13.11 | 12.79 | 13.08 | 180,508 | +0.30(+2.31%) |
May 20, 2024 | 12.89 | 13.12 | 12.77 | 12.79 | 220,436 | -0.14(-1.07%) |
May 17, 2024 | 13.18 | 13.18 | 12.90 | 12.92 | 147,305 | -0.11(-0.83%) |
May 16, 2024 | 12.52 | 13.07 | 12.52 | 13.03 | 284,670 | +0.51(+4.09%) |
May 15, 2024 | 12.50 | 12.56 | 12.37 | 12.52 | 154,896 | +0.16(+1.28%) |
May 14, 2024 | 12.46 | 12.50 | 12.36 | 12.36 | 114,717 | +0.04(+0.32%) |
May 13, 2024 | 12.80 | 12.88 | 12.30 | 12.32 | 156,033 | -0.40(-3.18%) |
May 10, 2024 | 12.53 | 12.81 | 12.53 | 12.73 | 209,022 | +0.21(+1.65%) |
May 09, 2024 | 12.24 | 12.91 | 12.07 | 12.52 | 303,457 | +0.35(+2.83%) |
May 08, 2024 | 11.89 | 12.22 | 11.89 | 12.17 | 163,743 | +0.15(+1.23%) |
May 07, 2024 | 12.03 | 12.25 | 12.03 | 12.03 | 125,145 | +0.04(+0.33%) |
May 06, 2024 | 11.97 | 12.02 | 11.86 | 11.99 | 112,144 | +0.16(+1.33%) |
May 03, 2024 | 11.93 | 12.02 | 11.73 | 11.83 | 116,200 | +0.02(+0.17%) |
May 02, 2024 | 11.61 | 11.94 | 11.61 | 11.81 | 147,179 | +0.27(+2.31%) |
May 01, 2024 | 11.25 | 11.90 | 11.25 | 11.54 | 157,955 | +0.26(+2.27%) |
Apr 30, 2024 | 11.35 | 11.48 | 11.24 | 11.29 | 148,954 | -0.15(-1.29%) |
Apr 29, 2024 | 11.51 | 11.61 | 11.40 | 11.43 | 110,930 | +0.00(+0.00%) |
Apr 26, 2024 | 11.35 | 11.55 | 11.30 | 11.43 | 126,616 | +0.24(+2.11%) |
Apr 25, 2024 | 11.26 | 11.29 | 11.07 | 11.20 | 156,256 | -0.24(-2.07%) |
Apr 24, 2024 | 11.13 | 11.50 | 11.13 | 11.43 | 154,172 | +0.20(+1.75%) |
Apr 23, 2024 | 11.27 | 11.36 | 11.19 | 11.24 | 181,437 | -0.14(-1.21%) |
Apr 22, 2024 | 11.36 | 11.49 | 11.20 | 11.38 | 270,199 | +0.21(+1.85%) |
Apr 19, 2024 | 11.07 | 11.27 | 11.05 | 11.17 | 173,724 | +0.04(+0.35%) |
Apr 18, 2024 | 11.29 | 11.29 | 11.03 | 11.13 | 132,344 | -0.05(-0.44%) |
Apr 17, 2024 | 11.27 | 11.40 | 11.15 | 11.18 | 145,324 | +0.03(+0.27%) |
Apr 16, 2024 | 11.21 | 11.33 | 11.07 | 11.15 | 164,811 | -0.17(-1.48%) |
Apr 15, 2024 | 11.34 | 11.43 | 11.09 | 11.32 | 222,962 | +0.09(+0.79%) |
Apr 12, 2024 | 11.53 | 11.61 | 11.15 | 11.23 | 284,434 | -0.40(-3.47%) |
Apr 11, 2024 | 11.70 | 11.74 | 11.50 | 11.63 | 137,874 | -0.08(-0.67%) |
Apr 10, 2024 | 11.72 | 11.98 | 11.59 | 11.71 | 219,349 | -0.39(-3.26%) |
Apr 09, 2024 | 12.15 | 12.26 | 11.99 | 12.11 | 152,723 | +0.05(+0.41%) |
Apr 08, 2024 | 12.11 | 12.26 | 11.99 | 12.06 | 248,824 | +0.12(+0.99%) |
Apr 05, 2024 | 11.75 | 11.95 | 11.53 | 11.94 | 213,680 | +0.15(+1.25%) |
Apr 04, 2024 | 12.06 | 12.30 | 11.73 | 11.79 | 408,355 | -0.19(-1.56%) |
Apr 03, 2024 | 11.67 | 12.02 | 11.60 | 11.98 | 243,090 | +0.31(+2.62%) |
Apr 02, 2024 | 11.71 | 11.83 | 11.54 | 11.67 | 153,301 | -0.14(-1.17%) |
Apr 01, 2024 | 11.69 | 11.84 | 11.53 | 11.81 | 220,620 | +0.18(+1.53%) |
Mar 28, 2024 | 11.75 | 11.62 | 11.62 | 11.63 | 273,854 | -0.18(-1.50%) |
Mar 27, 2024 | 11.67 | 11.82 | 11.67 | 11.81 | 196,362 | +0.23(+1.96%) |
Mar 26, 2024 | 11.90 | 12.06 | 11.55 | 11.58 | 201,789 | -0.18(-1.51%) |
Mar 25, 2024 | 11.57 | 11.78 | 11.55 | 11.76 | 163,496 | +0.20(+1.70%) |
Mar 22, 2024 | 11.64 | 11.81 | 11.50 | 11.56 | 201,148 | -0.04(-0.34%) |
Mar 21, 2024 | 11.38 | 12.15 | 11.34 | 11.60 | 343,973 | +0.28(+2.44%) |
Mar 20, 2024 | 11.17 | 11.46 | 11.06 | 11.33 | 241,144 | +0.15(+1.32%) |
Mar 19, 2024 | 11.29 | 11.37 | 11.14 | 11.18 | 154,071 | -0.17(-1.48%) |
Mar 18, 2024 | 11.28 | 11.43 | 11.14 | 11.35 | 304,529 | +0.24(+2.13%) |
Mar 15, 2024 | 10.98 | 11.21 | 10.70 | 11.11 | 523,369 | +0.06(+0.53%) |
Mar 14, 2024 | 11.30 | 11.36 | 10.90 | 11.05 | 263,057 | -0.36(-3.19%) |
Mar 13, 2024 | 11.08 | 11.49 | 11.08 | 11.42 | 278,184 | +0.27(+2.39%) |
Mar 12, 2024 | 10.94 | 11.34 | 10.92 | 11.15 | 403,290 | +0.30(+2.72%) |
Mar 11, 2024 | 10.26 | 11.02 | 10.20 | 10.85 | 507,889 | +0.66(+6.48%) |
Mar 08, 2024 | 10.01 | 10.20 | 9.631 | 10.19 | 459,658 | +0.25(+2.48%) |
Mar 07, 2024 | 9.069 | 10.07 | 9.039 | 9.946 | 647,811 | +1.42(+16.65%) |
Mar 06, 2024 | 8.675 | 8.699 | 8.389 | 8.527 | 189,878 | -0.07(-0.80%) |
Mar 05, 2024 | 8.655 | 8.763 | 8.556 | 8.596 | 247,670 | -0.11(-1.25%) |
Mar 04, 2024 | 8.892 | 9.059 | 8.694 | 8.704 | 257,057 | -0.17(-1.89%) |