Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.48 | 14.48 | 13.02 | 13.14 | 92,011 | -1.36(-9.38%) |
May 09, 2024 | 13.44 | 16.79 | 13.44 | 14.50 | 245,663 | +0.78(+5.69%) |
May 08, 2024 | 13.45 | 14.01 | 13.08 | 13.72 | 56,954 | +0.29(+2.16%) |
May 07, 2024 | 13.25 | 13.54 | 12.98 | 13.43 | 100,116 | +0.22(+1.67%) |
May 06, 2024 | 13.00 | 13.46 | 12.78 | 13.21 | 253,428 | +0.44(+3.45%) |
May 03, 2024 | 12.82 | 13.12 | 12.61 | 12.77 | 98,948 | +0.31(+2.49%) |
May 02, 2024 | 12.48 | 12.52 | 12.13 | 12.46 | 162,808 | +0.16(+1.30%) |
May 01, 2024 | 12.43 | 12.66 | 12.20 | 12.30 | 79,028 | -0.15(-1.20%) |
Apr 30, 2024 | 12.61 | 13.33 | 12.40 | 12.45 | 113,579 | +0.15(+1.22%) |
Apr 29, 2024 | 12.50 | 12.96 | 12.00 | 12.30 | 209,037 | -0.20(-1.60%) |
Apr 26, 2024 | 12.37 | 12.86 | 11.98 | 12.50 | 377,218 | +0.34(+2.80%) |
Apr 25, 2024 | 12.30 | 12.47 | 11.90 | 12.16 | 51,316 | -0.34(-2.72%) |
Apr 24, 2024 | 11.96 | 12.53 | 11.76 | 12.50 | 99,355 | +0.36(+2.97%) |
Apr 23, 2024 | 12.69 | 12.79 | 12.12 | 12.14 | 82,174 | -0.52(-4.11%) |
Apr 22, 2024 | 12.41 | 13.10 | 12.05 | 12.66 | 229,958 | +0.61(+5.06%) |
Apr 19, 2024 | 11.88 | 12.39 | 11.71 | 12.05 | 86,684 | -0.02(-0.17%) |
Apr 18, 2024 | 12.22 | 12.26 | 11.57 | 12.07 | 83,451 | -0.19(-1.55%) |
Apr 17, 2024 | 12.24 | 12.49 | 11.89 | 12.26 | 92,426 | +0.03(+0.25%) |
Apr 16, 2024 | 12.56 | 12.56 | 11.65 | 12.23 | 78,026 | +0.14(+1.16%) |
Apr 15, 2024 | 12.25 | 12.25 | 11.73 | 12.09 | 105,400 | -0.14(-1.14%) |
Apr 12, 2024 | 12.49 | 12.83 | 12.00 | 12.23 | 44,755 | -0.83(-6.36%) |
Apr 11, 2024 | 12.95 | 13.13 | 12.26 | 13.06 | 37,009 | +0.57(+4.56%) |
Apr 10, 2024 | 13.35 | 13.45 | 12.00 | 12.49 | 96,808 | -0.96(-7.14%) |
Apr 09, 2024 | 12.93 | 15.06 | 12.93 | 13.45 | 108,739 | +0.29(+2.20%) |
Apr 08, 2024 | 13.02 | 13.36 | 11.88 | 13.16 | 106,819 | +0.17(+1.31%) |
Apr 05, 2024 | 13.11 | 13.38 | 12.79 | 12.99 | 62,780 | -0.13(-0.99%) |
Apr 04, 2024 | 14.35 | 14.68 | 13.11 | 13.12 | 57,832 | -1.03(-7.28%) |
Apr 03, 2024 | 14.27 | 14.70 | 14.03 | 14.15 | 51,973 | -0.45(-3.08%) |
Apr 02, 2024 | 15.78 | 15.78 | 14.31 | 14.60 | 133,162 | -1.25(-7.89%) |
Apr 01, 2024 | 15.76 | 16.02 | 15.00 | 15.85 | 77,746 | +0.17(+1.08%) |
Mar 28, 2024 | 15.28 | 15.84 | 15.13 | 15.68 | 78,012 | +0.41(+2.69%) |
Mar 27, 2024 | 14.85 | 15.41 | 14.60 | 15.27 | 62,699 | +0.55(+3.74%) |
Mar 26, 2024 | 14.69 | 14.83 | 14.39 | 14.72 | 48,255 | +0.10(+0.68%) |
Mar 25, 2024 | 14.50 | 15.03 | 14.20 | 14.62 | 58,334 | +0.12(+0.83%) |
Mar 22, 2024 | 14.89 | 15.37 | 14.38 | 14.50 | 68,698 | -0.52(-3.46%) |
Mar 21, 2024 | 15.16 | 15.57 | 14.65 | 15.02 | 83,801 | -0.13(-0.86%) |
Mar 20, 2024 | 14.76 | 15.48 | 14.50 | 15.15 | 80,168 | +0.14(+0.93%) |
Mar 19, 2024 | 15.71 | 16.20 | 14.53 | 15.01 | 119,442 | -0.70(-4.46%) |
Mar 18, 2024 | 15.03 | 15.97 | 14.51 | 15.71 | 173,732 | +0.14(+0.90%) |
Mar 15, 2024 | 15.65 | 16.84 | 15.20 | 15.57 | 1,260,780 | -0.11(-0.70%) |
Mar 14, 2024 | 16.42 | 16.94 | 15.03 | 15.68 | 110,580 | -0.90(-5.43%) |
Mar 13, 2024 | 15.59 | 17.11 | 15.59 | 16.58 | 147,606 | +0.89(+5.67%) |
Mar 12, 2024 | 14.92 | 16.03 | 14.74 | 15.69 | 192,605 | +1.20(+8.28%) |
Mar 11, 2024 | 16.17 | 16.17 | 13.55 | 14.49 | 289,468 | -0.64(-4.23%) |
Mar 08, 2024 | 14.63 | 15.41 | 14.63 | 15.13 | 66,304 | +0.45(+3.07%) |
Mar 07, 2024 | 14.87 | 15.60 | 14.37 | 14.68 | 56,123 | -0.07(-0.47%) |
Mar 06, 2024 | 13.10 | 15.31 | 13.00 | 14.75 | 105,412 | +1.69(+12.94%) |
Mar 05, 2024 | 14.83 | 15.19 | 12.31 | 13.06 | 121,484 | -1.67(-11.34%) |
Mar 04, 2024 | 15.00 | 15.20 | 14.19 | 14.73 | 97,233 | -0.14(-0.94%) |