Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 13.18 | 13.44 | 12.83 | 13.00 | 32,448 | -0.08(-0.61%) |
May 22, 2024 | 13.23 | 13.23 | 12.65 | 13.08 | 35,424 | +0.03(+0.23%) |
May 21, 2024 | 12.85 | 13.06 | 12.68 | 13.05 | 30,980 | +0.21(+1.64%) |
May 20, 2024 | 12.79 | 13.12 | 12.55 | 12.84 | 45,351 | +0.44(+3.55%) |
May 17, 2024 | 12.08 | 12.67 | 11.96 | 12.40 | 38,963 | +0.42(+3.51%) |
May 16, 2024 | 12.12 | 12.21 | 11.75 | 11.98 | 23,572 | -0.11(-0.91%) |
May 15, 2024 | 11.92 | 12.51 | 11.91 | 12.09 | 87,860 | +0.47(+4.04%) |
May 14, 2024 | 12.00 | 12.00 | 11.02 | 11.62 | 25,807 | +0.12(+1.04%) |
May 13, 2024 | 12.05 | 12.05 | 11.10 | 11.50 | 105,788 | +0.86(+8.08%) |
May 10, 2024 | 10.90 | 11.00 | 10.23 | 10.64 | 41,703 | -0.29(-2.65%) |
May 09, 2024 | 11.17 | 11.29 | 10.56 | 10.93 | 17,125 | -0.34(-3.02%) |
May 08, 2024 | 11.05 | 11.36 | 10.47 | 11.27 | 90,635 | +0.70(+6.62%) |
May 07, 2024 | 10.75 | 10.75 | 10.12 | 10.57 | 33,238 | -0.09(-0.84%) |
May 06, 2024 | 10.50 | 10.70 | 10.44 | 10.66 | 17,840 | +0.14(+1.33%) |
May 03, 2024 | 10.99 | 11.62 | 10.36 | 10.52 | 73,819 | -0.32(-2.95%) |
May 02, 2024 | 10.65 | 10.96 | 10.11 | 10.84 | 78,087 | +0.36(+3.44%) |
May 01, 2024 | 10.60 | 10.72 | 10.13 | 10.48 | 35,526 | +0.07(+0.67%) |
Apr 30, 2024 | 10.00 | 10.60 | 9.860 | 10.41 | 40,049 | +0.57(+5.79%) |
Apr 29, 2024 | 9.360 | 9.920 | 9.310 | 9.840 | 24,534 | +0.46(+4.90%) |
Apr 26, 2024 | 9.650 | 10.00 | 9.380 | 9.380 | 28,994 | -0.34(-3.50%) |
Apr 25, 2024 | 9.660 | 10.10 | 9.650 | 9.720 | 21,921 | -0.10(-1.02%) |
Apr 24, 2024 | 10.19 | 10.35 | 9.785 | 9.820 | 33,626 | -0.41(-4.01%) |
Apr 23, 2024 | 9.670 | 10.36 | 9.520 | 10.23 | 31,106 | +0.55(+5.68%) |
Apr 22, 2024 | 9.780 | 9.850 | 9.150 | 9.680 | 47,192 | -0.06(-0.62%) |
Apr 19, 2024 | 10.51 | 10.84 | 9.522 | 9.740 | 170,634 | -0.98(-9.14%) |
Apr 18, 2024 | 11.41 | 11.66 | 10.70 | 10.72 | 71,899 | -0.79(-6.86%) |
Apr 17, 2024 | 11.79 | 12.00 | 11.16 | 11.51 | 221,806 | -1.36(-10.57%) |
Apr 16, 2024 | 13.02 | 13.20 | 12.59 | 12.87 | 60,013 | -0.19(-1.45%) |
Apr 15, 2024 | 14.39 | 14.39 | 12.58 | 13.06 | 115,048 | -1.06(-7.51%) |
Apr 12, 2024 | 14.44 | 14.61 | 14.00 | 14.12 | 30,612 | -0.33(-2.28%) |
Apr 11, 2024 | 14.19 | 14.66 | 13.64 | 14.45 | 56,882 | +0.34(+2.41%) |
Apr 10, 2024 | 13.62 | 14.11 | 13.43 | 14.11 | 39,090 | +0.27(+1.95%) |
Apr 09, 2024 | 13.38 | 13.91 | 13.20 | 13.84 | 56,588 | +0.31(+2.29%) |
Apr 08, 2024 | 14.21 | 14.59 | 13.05 | 13.53 | 87,439 | -0.74(-5.19%) |
Apr 05, 2024 | 14.28 | 14.93 | 14.00 | 14.27 | 65,595 | -0.07(-0.49%) |
Apr 04, 2024 | 15.08 | 15.33 | 13.89 | 14.34 | 140,134 | -1.10(-7.12%) |
Apr 03, 2024 | 14.20 | 15.97 | 14.20 | 15.44 | 174,950 | +1.24(+8.73%) |
Apr 02, 2024 | 15.38 | 15.38 | 13.69 | 14.20 | 250,988 | -1.17(-7.61%) |
Apr 01, 2024 | 14.00 | 15.57 | 14.00 | 15.37 | 380,625 | +1.81(+13.35%) |
Mar 28, 2024 | 13.24 | 13.56 | 13.56 | 13.56 | 191,191 | +0.58(+4.47%) |
Mar 27, 2024 | 12.80 | 13.34 | 11.59 | 12.98 | 324,458 | +0.23(+1.80%) |
Mar 26, 2024 | 12.14 | 13.44 | 12.01 | 12.75 | 388,379 | +0.95(+8.05%) |
Mar 25, 2024 | 11.63 | 11.88 | 11.52 | 11.80 | 40,177 | +0.18(+1.55%) |
Mar 22, 2024 | 11.91 | 11.92 | 11.50 | 11.62 | 25,386 | -0.34(-2.84%) |
Mar 21, 2024 | 12.30 | 12.58 | 11.94 | 11.96 | 61,675 | -0.27(-2.21%) |
Mar 20, 2024 | 12.00 | 12.40 | 11.79 | 12.23 | 102,555 | +0.23(+1.92%) |
Mar 19, 2024 | 11.70 | 12.25 | 11.51 | 12.00 | 53,731 | +0.27(+2.30%) |
Mar 18, 2024 | 11.50 | 11.87 | 11.01 | 11.73 | 68,238 | +0.46(+4.08%) |
Mar 15, 2024 | 11.08 | 11.79 | 10.94 | 11.27 | 104,521 | +0.36(+3.30%) |
Mar 14, 2024 | 11.59 | 11.61 | 10.89 | 10.91 | 137,119 | -0.66(-5.70%) |
Mar 13, 2024 | 11.92 | 12.06 | 11.56 | 11.57 | 65,199 | -0.44(-3.66%) |
Mar 12, 2024 | 11.81 | 12.10 | 11.40 | 12.01 | 186,891 | +0.33(+2.83%) |
Mar 11, 2024 | 12.13 | 12.21 | 11.62 | 11.68 | 124,628 | -0.33(-2.75%) |
Mar 08, 2024 | 12.55 | 12.70 | 11.81 | 12.01 | 166,078 | -0.56(-4.46%) |
Mar 07, 2024 | 12.58 | 12.78 | 12.30 | 12.57 | 70,993 | +0.07(+0.56%) |
Mar 06, 2024 | 12.40 | 12.84 | 12.21 | 12.50 | 84,742 | +0.29(+2.38%) |
Mar 05, 2024 | 12.40 | 12.75 | 12.14 | 12.21 | 178,400 | -0.29(-2.32%) |
Mar 04, 2024 | 12.82 | 12.94 | 12.21 | 12.50 | 299,502 | -0.22(-1.73%) |