Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.34 | 13.72 | 13.25 | 13.44 | 296,750 | -0.10(-0.74%) |
May 21, 2024 | 13.60 | 13.79 | 13.26 | 13.54 | 259,742 | -0.17(-1.24%) |
May 20, 2024 | 14.60 | 14.66 | 13.56 | 13.71 | 516,166 | -0.84(-5.77%) |
May 17, 2024 | 14.60 | 14.63 | 14.27 | 14.55 | 293,568 | -0.08(-0.55%) |
May 16, 2024 | 14.29 | 14.74 | 14.15 | 14.63 | 372,729 | +0.22(+1.53%) |
May 15, 2024 | 15.83 | 15.83 | 14.15 | 14.41 | 493,329 | -1.14(-7.33%) |
May 14, 2024 | 14.99 | 16.53 | 14.99 | 15.55 | 626,309 | +0.52(+3.43%) |
May 13, 2024 | 15.37 | 15.68 | 14.63 | 15.04 | 636,642 | +0.04(+0.23%) |
May 10, 2024 | 16.22 | 16.34 | 14.82 | 15.00 | 624,135 | -1.26(-7.75%) |
May 09, 2024 | 14.67 | 16.35 | 14.58 | 16.26 | 1,879,931 | +2.98(+22.44%) |
May 08, 2024 | 13.13 | 13.44 | 12.91 | 13.28 | 284,956 | -0.05(-0.38%) |
May 07, 2024 | 13.54 | 13.73 | 13.26 | 13.33 | 247,267 | -0.21(-1.55%) |
May 06, 2024 | 13.42 | 13.62 | 13.30 | 13.54 | 188,043 | +0.33(+2.50%) |
May 03, 2024 | 13.49 | 13.50 | 13.12 | 13.21 | 148,500 | -0.09(-0.68%) |
May 02, 2024 | 13.06 | 13.45 | 12.98 | 13.30 | 295,688 | +0.51(+3.99%) |
May 01, 2024 | 12.26 | 13.15 | 12.26 | 12.79 | 247,481 | +0.49(+3.98%) |
Apr 30, 2024 | 12.37 | 12.46 | 12.09 | 12.30 | 226,539 | -0.22(-1.80%) |
Apr 29, 2024 | 12.31 | 12.67 | 12.27 | 12.53 | 314,410 | +0.41(+3.34%) |
Apr 26, 2024 | 12.19 | 12.30 | 11.91 | 12.12 | 217,850 | -0.07(-0.57%) |
Apr 25, 2024 | 12.53 | 12.55 | 12.04 | 12.19 | 260,734 | -0.55(-4.32%) |
Apr 24, 2024 | 12.42 | 12.74 | 12.34 | 12.74 | 268,734 | +0.32(+2.58%) |
Apr 23, 2024 | 12.19 | 12.59 | 12.04 | 12.42 | 201,946 | +0.08(+0.65%) |
Apr 22, 2024 | 12.46 | 12.59 | 12.21 | 12.34 | 286,552 | -0.01(-0.08%) |
Apr 19, 2024 | 12.08 | 12.44 | 12.08 | 12.35 | 345,435 | +0.25(+2.07%) |
Apr 18, 2024 | 11.79 | 12.19 | 11.65 | 12.10 | 235,224 | +0.32(+2.72%) |
Apr 17, 2024 | 12.20 | 12.24 | 11.70 | 11.78 | 276,702 | -0.24(-2.00%) |
Apr 16, 2024 | 11.90 | 12.08 | 11.63 | 12.02 | 348,481 | +0.22(+1.86%) |
Apr 15, 2024 | 11.75 | 12.07 | 11.66 | 11.80 | 321,028 | -0.11(-0.92%) |
Apr 12, 2024 | 12.13 | 12.22 | 11.81 | 11.91 | 231,226 | -0.41(-3.33%) |
Apr 11, 2024 | 12.07 | 12.46 | 11.98 | 12.32 | 308,417 | +0.33(+2.75%) |
Apr 10, 2024 | 12.34 | 12.34 | 11.70 | 11.99 | 361,696 | -0.57(-4.54%) |
Apr 09, 2024 | 12.60 | 12.60 | 12.16 | 12.56 | 538,635 | +0.09(+0.72%) |
Apr 08, 2024 | 12.42 | 12.72 | 12.28 | 12.47 | 245,707 | -0.05(-0.40%) |
Apr 05, 2024 | 13.01 | 13.10 | 12.51 | 12.52 | 351,507 | -0.66(-5.01%) |
Apr 04, 2024 | 13.33 | 13.70 | 13.13 | 13.18 | 587,110 | +0.09(+0.69%) |
Apr 03, 2024 | 12.48 | 13.36 | 12.45 | 13.09 | 386,630 | +0.57(+4.55%) |
Apr 02, 2024 | 12.54 | 12.71 | 12.06 | 12.52 | 592,660 | -0.19(-1.49%) |
Apr 01, 2024 | 13.39 | 13.39 | 12.68 | 12.71 | 313,494 | -0.76(-5.64%) |
Mar 28, 2024 | 13.27 | 13.35 | 13.35 | 13.47 | 439,271 | +0.28(+2.12%) |
Mar 27, 2024 | 12.63 | 13.21 | 12.63 | 13.19 | 463,241 | +0.70(+5.60%) |
Mar 26, 2024 | 12.37 | 12.67 | 12.12 | 12.49 | 473,754 | +0.12(+0.97%) |
Mar 25, 2024 | 11.88 | 12.38 | 11.84 | 12.37 | 409,575 | +0.83(+7.19%) |
Mar 22, 2024 | 12.02 | 12.07 | 11.44 | 11.54 | 417,745 | -0.50(-4.15%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.02 | 12.04 | 376,174 | -0.10(-0.82%) |
Mar 20, 2024 | 11.61 | 12.29 | 11.53 | 12.14 | 711,098 | +0.51(+4.39%) |
Mar 19, 2024 | 11.48 | 11.95 | 11.35 | 11.63 | 539,512 | +0.06(+0.52%) |
Mar 18, 2024 | 12.80 | 12.81 | 11.38 | 11.57 | 922,057 | -1.19(-9.33%) |
Mar 15, 2024 | 13.07 | 13.57 | 12.60 | 12.76 | 950,808 | -0.36(-2.74%) |
Mar 14, 2024 | 13.30 | 13.30 | 12.93 | 13.12 | 403,890 | -0.19(-1.43%) |
Mar 13, 2024 | 12.87 | 13.45 | 12.87 | 13.31 | 485,342 | +0.25(+1.91%) |
Mar 12, 2024 | 13.45 | 13.48 | 12.92 | 13.06 | 441,296 | -0.37(-2.76%) |
Mar 11, 2024 | 12.49 | 13.68 | 12.34 | 13.43 | 521,191 | +0.90(+7.18%) |
Mar 08, 2024 | 13.24 | 13.47 | 12.45 | 12.53 | 619,104 | -0.53(-4.06%) |
Mar 07, 2024 | 13.20 | 13.46 | 13.05 | 13.06 | 360,192 | -0.14(-1.04%) |
Mar 06, 2024 | 13.47 | 13.90 | 13.19 | 13.20 | 562,288 | -0.06(-0.44%) |
Mar 05, 2024 | 13.30 | 13.65 | 13.23 | 13.26 | 450,471 | -0.25(-1.82%) |
Mar 04, 2024 | 14.22 | 14.29 | 13.49 | 13.50 | 521,286 | -0.75(-5.23%) |