Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.72 | 11.78 | 11.51 | 11.54 | 390,837 | -0.27(-2.29%) |
May 21, 2024 | 11.94 | 11.97 | 11.72 | 11.81 | 438,966 | -0.25(-2.07%) |
May 20, 2024 | 11.99 | 12.12 | 11.88 | 12.06 | 391,776 | +0.04(+0.33%) |
May 17, 2024 | 12.02 | 12.23 | 11.95 | 12.02 | 318,334 | -0.03(-0.25%) |
May 16, 2024 | 12.16 | 12.26 | 12.03 | 12.05 | 540,883 | -0.20(-1.63%) |
May 15, 2024 | 12.48 | 12.52 | 12.18 | 12.25 | 451,818 | -0.14(-1.13%) |
May 14, 2024 | 12.23 | 12.57 | 12.18 | 12.39 | 411,690 | +0.11(+0.90%) |
May 13, 2024 | 11.90 | 12.70 | 11.88 | 12.28 | 842,361 | +0.47(+3.98%) |
May 10, 2024 | 12.20 | 12.32 | 11.71 | 11.81 | 774,951 | -0.41(-3.36%) |
May 09, 2024 | 12.65 | 12.65 | 12.07 | 12.22 | 829,269 | -0.43(-3.40%) |
May 08, 2024 | 13.35 | 13.49 | 12.37 | 12.65 | 1,332,612 | -0.06(-0.47%) |
May 07, 2024 | 12.77 | 12.96 | 12.61 | 12.71 | 643,169 | -0.15(-1.17%) |
May 06, 2024 | 12.88 | 12.95 | 12.62 | 12.86 | 531,676 | +0.00(+0.00%) |
May 03, 2024 | 12.99 | 13.05 | 12.59 | 12.86 | 638,323 | +0.02(+0.16%) |
May 02, 2024 | 12.89 | 13.09 | 12.68 | 12.84 | 950,425 | +0.12(+0.94%) |
May 01, 2024 | 12.60 | 12.81 | 12.33 | 12.72 | 661,949 | +0.13(+1.03%) |
Apr 30, 2024 | 12.51 | 12.62 | 12.33 | 12.59 | 635,709 | +0.12(+0.96%) |
Apr 29, 2024 | 11.94 | 12.49 | 11.90 | 12.47 | 733,573 | +0.56(+4.70%) |
Apr 26, 2024 | 11.85 | 11.94 | 11.69 | 11.91 | 488,391 | +0.09(+0.76%) |
Apr 25, 2024 | 11.61 | 11.82 | 11.49 | 11.82 | 537,228 | -0.03(-0.25%) |
Apr 24, 2024 | 11.45 | 11.88 | 11.45 | 11.85 | 720,151 | +0.50(+4.41%) |
Apr 23, 2024 | 10.86 | 11.45 | 10.85 | 11.35 | 795,950 | +0.48(+4.42%) |
Apr 22, 2024 | 11.09 | 11.30 | 10.77 | 10.87 | 1,125,925 | -0.11(-1.00%) |
Apr 19, 2024 | 11.19 | 11.22 | 10.91 | 10.98 | 1,479,384 | -0.31(-2.75%) |
Apr 18, 2024 | 11.63 | 11.74 | 11.25 | 11.29 | 1,137,606 | -0.34(-2.92%) |
Apr 17, 2024 | 12.00 | 12.00 | 11.51 | 11.63 | 1,022,204 | -0.26(-2.19%) |
Apr 16, 2024 | 11.75 | 12.00 | 11.44 | 11.89 | 1,499,515 | +0.15(+1.28%) |
Apr 15, 2024 | 12.55 | 12.60 | 11.72 | 11.74 | 2,559,840 | -0.84(-6.68%) |
Apr 12, 2024 | 12.63 | 12.90 | 12.46 | 12.58 | 1,139,383 | -0.15(-1.18%) |
Apr 11, 2024 | 12.98 | 13.29 | 12.56 | 12.73 | 1,682,709 | -0.37(-2.82%) |
Apr 10, 2024 | 12.99 | 13.49 | 12.51 | 13.10 | 1,991,606 | -0.08(-0.61%) |
Apr 09, 2024 | 12.35 | 13.38 | 12.15 | 13.18 | 5,737,299 | +0.68(+5.44%) |
Apr 08, 2024 | 13.09 | 13.98 | 12.10 | 12.50 | 13,183,278 | -8.61(-40.79%) |
Apr 05, 2024 | 21.31 | 21.44 | 21.02 | 21.11 | 265,315 | -0.26(-1.22%) |
Apr 04, 2024 | 21.60 | 22.03 | 21.35 | 21.37 | 439,941 | -0.15(-0.70%) |
Apr 03, 2024 | 21.40 | 21.63 | 21.30 | 21.52 | 315,141 | -0.03(-0.14%) |
Apr 02, 2024 | 21.70 | 21.82 | 21.44 | 21.55 | 274,630 | -0.33(-1.51%) |
Apr 01, 2024 | 22.61 | 22.65 | 21.80 | 21.88 | 411,327 | -0.60(-2.67%) |
Mar 28, 2024 | 22.44 | 22.48 | 22.47 | 22.48 | 279,776 | +0.12(+0.54%) |
Mar 27, 2024 | 22.60 | 22.61 | 22.06 | 22.36 | 269,128 | -0.09(-0.40%) |
Mar 26, 2024 | 22.33 | 22.76 | 22.33 | 22.45 | 294,463 | +0.20(+0.90%) |
Mar 25, 2024 | 22.71 | 23.03 | 22.18 | 22.25 | 405,665 | -0.43(-1.90%) |
Mar 22, 2024 | 22.52 | 22.75 | 22.25 | 22.68 | 429,025 | +0.18(+0.80%) |
Mar 21, 2024 | 22.42 | 22.56 | 22.20 | 22.50 | 436,903 | +0.15(+0.67%) |
Mar 20, 2024 | 21.88 | 22.45 | 21.71 | 22.35 | 336,705 | +0.53(+2.43%) |
Mar 19, 2024 | 21.55 | 21.90 | 21.36 | 21.82 | 311,970 | +0.24(+1.11%) |
Mar 18, 2024 | 22.40 | 22.40 | 21.46 | 21.58 | 910,963 | -0.70(-3.14%) |
Mar 15, 2024 | 22.22 | 22.48 | 22.09 | 22.28 | 264,537 | +0.06(+0.27%) |
Mar 14, 2024 | 23.00 | 23.03 | 22.02 | 22.22 | 391,049 | -0.73(-3.18%) |
Mar 13, 2024 | 22.64 | 23.08 | 22.48 | 22.95 | 522,436 | +0.14(+0.61%) |
Mar 12, 2024 | 22.61 | 22.86 | 22.32 | 22.81 | 321,221 | +0.24(+1.06%) |
Mar 11, 2024 | 21.89 | 22.77 | 21.82 | 22.57 | 594,404 | +0.68(+3.11%) |
Mar 08, 2024 | 22.53 | 22.67 | 21.87 | 21.89 | 671,936 | -0.63(-2.80%) |
Mar 07, 2024 | 22.56 | 23.00 | 22.50 | 22.52 | 396,000 | +0.21(+0.94%) |
Mar 06, 2024 | 22.79 | 23.00 | 22.20 | 22.31 | 429,879 | -0.21(-0.93%) |
Mar 05, 2024 | 22.50 | 22.57 | 22.16 | 22.52 | 559,498 | -0.17(-0.75%) |
Mar 04, 2024 | 23.37 | 23.49 | 22.55 | 22.69 | 463,360 | -0.67(-2.87%) |