Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.50 | 21.30 | 19.41 | 21.04 | 9,751,333 | +1.63(+8.40%) |
May 23, 2024 | 18.98 | 19.44 | 18.50 | 19.41 | 5,397,600 | +0.39(+2.05%) |
May 22, 2024 | 18.15 | 19.11 | 17.11 | 19.02 | 6,836,775 | +0.77(+4.22%) |
May 21, 2024 | 17.33 | 18.88 | 17.19 | 18.25 | 9,617,430 | -0.93(-4.85%) |
May 20, 2024 | 18.96 | 19.55 | 18.58 | 19.18 | 6,985,901 | +0.45(+2.40%) |
May 17, 2024 | 18.95 | 19.13 | 18.57 | 18.73 | 3,705,692 | -0.22(-1.16%) |
May 16, 2024 | 18.89 | 19.08 | 18.63 | 18.95 | 4,677,682 | +0.25(+1.34%) |
May 15, 2024 | 19.13 | 19.35 | 17.58 | 18.70 | 7,487,603 | -0.34(-1.79%) |
May 14, 2024 | 18.82 | 19.80 | 18.66 | 19.04 | 7,293,544 | +0.17(+0.90%) |
May 13, 2024 | 17.79 | 19.22 | 17.75 | 18.87 | 8,261,829 | +1.28(+7.28%) |
May 10, 2024 | 16.79 | 18.10 | 16.72 | 17.59 | 14,148,196 | +1.35(+8.31%) |
May 09, 2024 | 15.00 | 16.26 | 15.00 | 16.24 | 10,616,310 | +1.46(+9.88%) |
May 08, 2024 | 13.95 | 14.80 | 13.83 | 14.78 | 4,466,619 | +0.72(+5.12%) |
May 07, 2024 | 13.57 | 14.17 | 13.54 | 14.06 | 4,359,827 | +0.64(+4.77%) |
May 06, 2024 | 13.00 | 13.88 | 12.98 | 13.42 | 6,912,837 | +0.54(+4.19%) |
May 03, 2024 | 12.68 | 12.95 | 12.61 | 12.88 | 2,598,853 | +0.36(+2.88%) |
May 02, 2024 | 13.51 | 13.56 | 12.29 | 12.52 | 4,885,951 | -0.84(-6.29%) |
May 01, 2024 | 13.34 | 13.85 | 13.23 | 13.36 | 3,709,079 | +0.11(+0.83%) |
Apr 30, 2024 | 12.93 | 13.33 | 12.79 | 13.25 | 2,381,612 | +0.18(+1.38%) |
Apr 29, 2024 | 13.00 | 13.28 | 12.83 | 13.07 | 2,891,940 | -0.15(-1.13%) |
Apr 26, 2024 | 11.90 | 13.59 | 11.88 | 13.22 | 13,559,815 | +1.83(+16.07%) |
Apr 25, 2024 | 11.32 | 11.48 | 11.05 | 11.39 | 2,316,700 | -0.08(-0.70%) |
Apr 24, 2024 | 11.47 | 11.65 | 11.32 | 11.47 | 2,324,879 | -0.05(-0.43%) |
Apr 23, 2024 | 10.98 | 11.67 | 10.89 | 11.52 | 3,620,304 | +0.46(+4.16%) |
Apr 22, 2024 | 10.20 | 11.09 | 10.16 | 11.06 | 4,704,229 | +0.89(+8.75%) |
Apr 19, 2024 | 9.880 | 10.20 | 9.750 | 10.17 | 3,513,188 | +0.31(+3.14%) |
Apr 18, 2024 | 10.22 | 10.29 | 9.805 | 9.860 | 1,948,662 | -0.36(-3.52%) |
Apr 17, 2024 | 10.20 | 10.45 | 10.07 | 10.22 | 2,154,986 | +0.15(+1.49%) |
Apr 16, 2024 | 10.11 | 10.23 | 9.930 | 10.07 | 2,856,924 | -0.17(-1.66%) |
Apr 15, 2024 | 10.08 | 10.48 | 10.03 | 10.24 | 2,347,486 | +0.14(+1.39%) |
Apr 12, 2024 | 10.73 | 10.77 | 10.09 | 10.10 | 3,365,191 | -0.59(-5.52%) |
Apr 11, 2024 | 10.48 | 10.83 | 10.44 | 10.69 | 2,389,781 | +0.27(+2.59%) |
Apr 10, 2024 | 10.16 | 10.56 | 10.00 | 10.42 | 2,706,733 | +0.04(+0.39%) |
Apr 09, 2024 | 10.96 | 11.03 | 10.35 | 10.38 | 3,248,924 | -0.58(-5.29%) |
Apr 08, 2024 | 11.15 | 11.17 | 10.76 | 10.96 | 2,396,378 | -0.20(-1.79%) |
Apr 05, 2024 | 11.18 | 11.35 | 11.06 | 11.16 | 2,166,492 | -0.06(-0.53%) |
Apr 04, 2024 | 11.25 | 11.49 | 11.03 | 11.22 | 3,980,972 | +0.03(+0.27%) |
Apr 03, 2024 | 10.24 | 11.19 | 10.19 | 11.19 | 5,668,573 | +1.02(+10.03%) |
Apr 02, 2024 | 10.53 | 10.63 | 10.12 | 10.17 | 3,473,030 | -0.50(-4.69%) |
Apr 01, 2024 | 10.12 | 10.75 | 10.05 | 10.67 | 4,430,976 | +0.55(+5.43%) |
Mar 28, 2024 | 9.970 | 10.05 | 10.05 | 10.12 | 1,968,426 | +0.10(+1.00%) |
Mar 27, 2024 | 9.900 | 10.12 | 9.830 | 10.02 | 3,559,173 | +0.24(+2.45%) |
Mar 26, 2024 | 9.560 | 9.865 | 9.560 | 9.780 | 2,317,772 | +0.21(+2.19%) |
Mar 25, 2024 | 9.550 | 9.740 | 9.468 | 9.570 | 1,896,993 | -0.01(-0.10%) |
Mar 22, 2024 | 9.710 | 9.770 | 9.520 | 9.580 | 1,923,593 | -0.20(-2.04%) |
Mar 21, 2024 | 9.870 | 10.15 | 9.720 | 9.780 | 2,976,880 | +0.00(+0.00%) |
Mar 20, 2024 | 9.220 | 9.870 | 9.080 | 9.780 | 3,527,787 | +0.53(+5.73%) |
Mar 19, 2024 | 9.320 | 9.560 | 9.220 | 9.250 | 3,203,605 | -0.29(-3.04%) |
Mar 18, 2024 | 9.440 | 9.635 | 9.220 | 9.540 | 4,010,856 | +0.09(+0.95%) |
Mar 15, 2024 | 9.290 | 9.608 | 9.270 | 9.450 | 6,072,219 | +0.16(+1.72%) |
Mar 14, 2024 | 9.900 | 9.935 | 9.130 | 9.290 | 11,351,035 | -0.78(-7.75%) |
Mar 13, 2024 | 10.57 | 11.00 | 9.820 | 10.07 | 19,755,724 | -1.59(-13.64%) |
Mar 12, 2024 | 11.45 | 11.80 | 11.16 | 11.66 | 8,027,580 | +0.25(+2.19%) |
Mar 11, 2024 | 10.99 | 11.42 | 10.95 | 11.41 | 4,767,875 | +0.42(+3.82%) |
Mar 08, 2024 | 11.20 | 11.50 | 10.91 | 10.99 | 4,983,710 | -0.20(-1.79%) |
Mar 07, 2024 | 11.07 | 11.23 | 10.95 | 11.19 | 2,853,726 | +0.03(+0.27%) |
Mar 06, 2024 | 10.89 | 11.39 | 10.79 | 11.16 | 4,316,660 | +0.36(+3.33%) |
Mar 05, 2024 | 10.85 | 11.08 | 10.68 | 10.80 | 4,527,527 | -0.15(-1.37%) |
Mar 04, 2024 | 12.03 | 12.06 | 10.95 | 10.95 | 7,136,259 | -1.06(-8.83%) |