Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.28 | 14.30 | 13.67 | 14.10 | 1,296,382 | +0.04(+0.28%) |
May 17, 2024 | 13.74 | 14.06 | 13.59 | 14.06 | 1,545,781 | +0.68(+5.08%) |
May 16, 2024 | 12.92 | 13.46 | 12.78 | 13.38 | 859,003 | +0.41(+3.16%) |
May 15, 2024 | 12.94 | 13.15 | 12.47 | 12.97 | 1,202,201 | +0.08(+0.62%) |
May 14, 2024 | 12.71 | 12.89 | 12.22 | 12.89 | 926,578 | +0.45(+3.62%) |
May 13, 2024 | 12.64 | 12.80 | 12.28 | 12.44 | 909,413 | -0.26(-2.05%) |
May 10, 2024 | 13.25 | 13.33 | 12.63 | 12.70 | 858,172 | -0.42(-3.20%) |
May 09, 2024 | 12.71 | 13.14 | 12.71 | 13.12 | 1,117,618 | +0.51(+4.04%) |
May 08, 2024 | 12.61 | 12.86 | 12.51 | 12.61 | 447,694 | -0.10(-0.79%) |
May 07, 2024 | 12.64 | 12.77 | 12.54 | 12.71 | 412,305 | +0.07(+0.55%) |
May 06, 2024 | 12.51 | 12.74 | 12.48 | 12.64 | 646,446 | +0.36(+2.93%) |
May 03, 2024 | 12.50 | 12.57 | 12.15 | 12.28 | 623,654 | -0.08(-0.65%) |
May 02, 2024 | 12.27 | 12.52 | 12.15 | 12.36 | 453,500 | +0.00(+0.00%) |
May 01, 2024 | 12.39 | 12.80 | 12.29 | 12.36 | 691,696 | +0.08(+0.65%) |
Apr 30, 2024 | 12.28 | 12.72 | 12.27 | 12.28 | 750,914 | -0.57(-4.44%) |
Apr 29, 2024 | 13.21 | 13.25 | 12.68 | 12.85 | 881,953 | -0.11(-0.85%) |
Apr 26, 2024 | 13.17 | 13.25 | 12.72 | 12.96 | 766,056 | -0.01(-0.08%) |
Apr 25, 2024 | 12.20 | 13.00 | 12.03 | 12.97 | 1,115,501 | +0.90(+7.46%) |
Apr 24, 2024 | 12.00 | 12.17 | 11.98 | 12.07 | 496,748 | -0.06(-0.49%) |
Apr 23, 2024 | 11.72 | 12.28 | 11.67 | 12.13 | 715,805 | +0.29(+2.45%) |
Apr 22, 2024 | 11.65 | 12.11 | 11.58 | 11.84 | 1,065,328 | -0.56(-4.52%) |
Apr 19, 2024 | 12.24 | 12.61 | 12.17 | 12.40 | 868,322 | +0.24(+1.97%) |
Apr 18, 2024 | 12.32 | 12.41 | 12.07 | 12.16 | 530,209 | +0.02(+0.16%) |
Apr 17, 2024 | 11.86 | 12.28 | 11.83 | 12.14 | 1,169,396 | +0.47(+4.03%) |
Apr 16, 2024 | 11.68 | 11.84 | 11.46 | 11.67 | 1,019,148 | -0.20(-1.68%) |
Apr 15, 2024 | 12.00 | 12.08 | 11.72 | 11.87 | 1,266,284 | -0.07(-0.59%) |
Apr 12, 2024 | 12.78 | 12.87 | 11.79 | 11.94 | 2,139,552 | -0.27(-2.21%) |
Apr 11, 2024 | 12.36 | 12.43 | 11.90 | 12.21 | 961,163 | +0.12(+0.99%) |
Apr 10, 2024 | 12.18 | 12.62 | 12.06 | 12.09 | 1,592,231 | -0.56(-4.43%) |
Apr 09, 2024 | 12.44 | 12.76 | 12.44 | 12.65 | 1,590,268 | +0.44(+3.60%) |
Apr 08, 2024 | 12.48 | 12.58 | 12.03 | 12.21 | 1,108,727 | +0.07(+0.58%) |
Apr 05, 2024 | 11.69 | 12.22 | 11.53 | 12.14 | 1,429,430 | +0.37(+3.14%) |
Apr 04, 2024 | 12.17 | 12.21 | 11.64 | 11.77 | 2,216,724 | -0.45(-3.68%) |
Apr 03, 2024 | 11.48 | 12.29 | 11.46 | 12.22 | 3,077,521 | +0.77(+6.72%) |
Apr 02, 2024 | 10.98 | 11.46 | 10.92 | 11.45 | 1,854,509 | +0.65(+6.02%) |
Apr 01, 2024 | 10.92 | 11.13 | 10.62 | 10.80 | 1,427,525 | +0.22(+2.08%) |
Mar 28, 2024 | 10.05 | 10.60 | 9.900 | 10.58 | 1,816,630 | +0.70(+7.09%) |
Mar 27, 2024 | 9.130 | 9.910 | 9.110 | 9.880 | 2,041,409 | +0.87(+9.66%) |
Mar 26, 2024 | 9.400 | 9.400 | 8.970 | 9.010 | 708,846 | -0.20(-2.17%) |
Mar 25, 2024 | 9.300 | 9.440 | 9.195 | 9.210 | 495,943 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.295 | 9.140 | 9.180 | 698,659 | -0.08(-0.86%) |
Mar 21, 2024 | 9.760 | 9.810 | 9.230 | 9.260 | 1,290,468 | -0.30(-3.14%) |
Mar 20, 2024 | 9.020 | 9.710 | 8.940 | 9.560 | 1,108,787 | +0.50(+5.52%) |
Mar 19, 2024 | 9.160 | 9.390 | 9.030 | 9.060 | 879,377 | -0.12(-1.31%) |
Mar 18, 2024 | 9.470 | 9.510 | 9.175 | 9.180 | 511,629 | -0.25(-2.65%) |
Mar 15, 2024 | 9.140 | 9.460 | 9.080 | 9.430 | 1,016,596 | +0.29(+3.17%) |
Mar 14, 2024 | 9.250 | 9.350 | 9.060 | 9.140 | 500,819 | -0.12(-1.30%) |
Mar 13, 2024 | 9.210 | 9.530 | 9.170 | 9.260 | 737,647 | +0.05(+0.54%) |
Mar 12, 2024 | 9.120 | 9.230 | 8.960 | 9.210 | 619,408 | -0.02(-0.22%) |
Mar 11, 2024 | 9.040 | 9.690 | 9.040 | 9.230 | 1,162,754 | +0.22(+2.44%) |
Mar 08, 2024 | 9.190 | 9.250 | 9.010 | 9.010 | 644,390 | -0.14(-1.53%) |
Mar 07, 2024 | 9.160 | 9.250 | 8.880 | 9.150 | 893,665 | +0.06(+0.66%) |
Mar 06, 2024 | 8.960 | 9.345 | 8.960 | 9.090 | 913,404 | +0.22(+2.48%) |
Mar 05, 2024 | 9.200 | 9.220 | 8.715 | 8.870 | 1,006,597 | -0.12(-1.33%) |
Mar 04, 2024 | 8.800 | 9.030 | 8.777 | 8.990 | 875,212 | +0.35(+4.05%) |