Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 15.05 | 15.40 | 14.89 | 15.28 | 245,734 | +0.24(+1.60%) |
May 17, 2024 | 15.09 | 15.21 | 14.90 | 15.04 | 132,094 | -0.21(-1.38%) |
May 16, 2024 | 14.75 | 15.39 | 14.71 | 15.25 | 163,312 | +0.50(+3.39%) |
May 15, 2024 | 14.90 | 14.99 | 14.52 | 14.75 | 261,199 | -0.01(-0.07%) |
May 14, 2024 | 14.30 | 14.91 | 13.99 | 14.76 | 398,924 | +0.58(+4.09%) |
May 13, 2024 | 13.38 | 14.30 | 13.38 | 14.18 | 472,005 | +0.58(+4.26%) |
May 10, 2024 | 13.46 | 13.62 | 13.01 | 13.60 | 411,398 | +0.28(+2.10%) |
May 09, 2024 | 12.79 | 13.37 | 12.09 | 13.32 | 301,776 | +0.60(+4.68%) |
May 08, 2024 | 12.53 | 12.88 | 12.25 | 12.72 | 260,203 | +0.08(+0.67%) |
May 07, 2024 | 12.33 | 12.75 | 12.21 | 12.64 | 384,576 | +0.31(+2.51%) |
May 06, 2024 | 12.15 | 12.50 | 12.00 | 12.33 | 161,828 | +0.25(+2.07%) |
May 03, 2024 | 12.17 | 12.33 | 11.99 | 12.08 | 204,169 | +0.14(+1.17%) |
May 02, 2024 | 12.09 | 12.09 | 11.80 | 11.94 | 184,902 | +0.01(+0.08%) |
May 01, 2024 | 11.50 | 12.07 | 11.46 | 11.93 | 158,793 | +0.47(+4.10%) |
Apr 30, 2024 | 11.50 | 11.80 | 11.43 | 11.46 | 235,823 | -0.18(-1.55%) |
Apr 29, 2024 | 11.67 | 12.09 | 11.61 | 11.64 | 195,502 | +0.05(+0.43%) |
Apr 26, 2024 | 11.34 | 11.78 | 10.89 | 11.59 | 178,042 | +0.29(+2.57%) |
Apr 25, 2024 | 11.19 | 11.79 | 11.14 | 11.30 | 228,415 | -0.06(-0.53%) |
Apr 24, 2024 | 11.04 | 11.37 | 11.04 | 11.36 | 217,159 | +0.21(+1.88%) |
Apr 23, 2024 | 10.99 | 11.27 | 10.87 | 11.15 | 140,770 | +0.12(+1.09%) |
Apr 22, 2024 | 11.46 | 11.46 | 11.03 | 11.03 | 256,559 | -0.41(-3.58%) |
Apr 19, 2024 | 10.84 | 11.50 | 10.74 | 11.44 | 253,029 | +0.60(+5.54%) |
Apr 18, 2024 | 10.91 | 11.20 | 10.75 | 10.84 | 170,482 | -0.08(-0.73%) |
Apr 17, 2024 | 10.72 | 11.14 | 10.69 | 10.92 | 162,687 | +0.25(+2.34%) |
Apr 16, 2024 | 10.79 | 10.79 | 10.56 | 10.67 | 180,998 | -0.17(-1.57%) |
Apr 15, 2024 | 11.39 | 11.43 | 10.74 | 10.84 | 236,151 | -0.53(-4.66%) |
Apr 12, 2024 | 11.38 | 11.56 | 11.24 | 11.37 | 260,743 | -0.05(-0.44%) |
Apr 11, 2024 | 11.47 | 11.72 | 11.20 | 11.42 | 206,087 | +0.01(+0.09%) |
Apr 10, 2024 | 11.73 | 11.73 | 11.27 | 11.41 | 161,406 | -0.72(-5.94%) |
Apr 09, 2024 | 11.41 | 12.14 | 11.41 | 12.13 | 179,516 | +0.80(+7.06%) |
Apr 08, 2024 | 10.90 | 11.50 | 10.84 | 11.33 | 215,537 | +0.54(+5.00%) |
Apr 05, 2024 | 11.07 | 11.20 | 10.74 | 10.79 | 248,050 | -0.29(-2.62%) |
Apr 04, 2024 | 11.34 | 11.58 | 11.02 | 11.08 | 300,405 | -0.11(-0.98%) |
Apr 03, 2024 | 11.19 | 11.50 | 11.15 | 11.19 | 158,250 | -0.06(-0.53%) |
Apr 02, 2024 | 11.38 | 11.38 | 11.16 | 11.25 | 138,622 | -0.27(-2.34%) |
Apr 01, 2024 | 11.64 | 11.86 | 11.43 | 11.52 | 196,265 | -0.13(-1.12%) |
Mar 28, 2024 | 11.48 | 11.61 | 11.61 | 11.65 | 241,785 | +0.15(+1.30%) |
Mar 27, 2024 | 11.42 | 11.67 | 11.26 | 11.50 | 247,883 | +0.14(+1.23%) |
Mar 26, 2024 | 11.82 | 11.86 | 11.34 | 11.36 | 210,790 | -0.43(-3.65%) |
Mar 25, 2024 | 11.83 | 12.05 | 11.75 | 11.79 | 153,525 | -0.01(-0.08%) |
Mar 22, 2024 | 12.03 | 12.03 | 11.78 | 11.80 | 215,067 | -0.19(-1.58%) |
Mar 21, 2024 | 12.52 | 12.68 | 11.97 | 11.99 | 326,150 | -0.53(-4.23%) |
Mar 20, 2024 | 12.02 | 12.62 | 12.00 | 12.52 | 329,757 | +0.45(+3.73%) |
Mar 19, 2024 | 11.86 | 12.17 | 11.85 | 12.07 | 243,402 | -0.01(-0.08%) |
Mar 18, 2024 | 12.36 | 12.36 | 11.98 | 12.08 | 254,114 | -0.26(-2.11%) |
Mar 15, 2024 | 11.95 | 12.52 | 11.95 | 12.34 | 233,099 | +0.27(+2.24%) |
Mar 14, 2024 | 12.28 | 12.36 | 12.00 | 12.07 | 213,816 | -0.28(-2.27%) |
Mar 13, 2024 | 12.50 | 12.79 | 12.35 | 12.35 | 129,181 | -0.20(-1.59%) |
Mar 12, 2024 | 12.57 | 13.02 | 12.35 | 12.55 | 147,872 | +0.00(+0.00%) |
Mar 11, 2024 | 12.29 | 12.63 | 12.20 | 12.55 | 318,019 | -0.02(-0.16%) |
Mar 08, 2024 | 12.82 | 13.00 | 12.55 | 12.57 | 132,027 | -0.23(-1.80%) |
Mar 07, 2024 | 12.96 | 13.07 | 12.73 | 12.80 | 114,084 | -0.08(-0.62%) |
Mar 06, 2024 | 12.79 | 13.25 | 12.64 | 12.88 | 234,065 | +0.12(+0.94%) |
Mar 05, 2024 | 13.05 | 13.29 | 12.68 | 12.76 | 170,217 | -0.36(-2.74%) |
Mar 04, 2024 | 13.21 | 13.45 | 13.11 | 13.12 | 157,301 | -0.09(-0.68%) |