Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.44 | 11.56 | 11.41 | 11.43 | 2,836,058 | +0.00(+0.00%) |
May 15, 2024 | 11.65 | 11.78 | 11.43 | 11.43 | 3,354,321 | -0.49(-4.11%) |
May 14, 2024 | 12.10 | 12.20 | 11.86 | 11.92 | 2,343,527 | -0.23(-1.89%) |
May 13, 2024 | 11.97 | 12.20 | 11.94 | 12.15 | 2,850,963 | +0.16(+1.33%) |
May 10, 2024 | 12.12 | 12.18 | 11.97 | 11.99 | 2,441,408 | -0.15(-1.24%) |
May 09, 2024 | 12.22 | 12.32 | 12.13 | 12.14 | 2,012,338 | -0.07(-0.57%) |
May 08, 2024 | 12.33 | 12.35 | 12.19 | 12.21 | 1,690,130 | -0.11(-0.89%) |
May 07, 2024 | 12.30 | 12.43 | 12.30 | 12.32 | 2,568,697 | -0.05(-0.40%) |
May 06, 2024 | 12.51 | 12.53 | 12.37 | 12.37 | 1,702,386 | -0.32(-2.52%) |
May 03, 2024 | 12.70 | 12.95 | 12.64 | 12.69 | 3,869,593 | -0.45(-3.42%) |
May 02, 2024 | 13.30 | 13.68 | 13.09 | 13.14 | 3,193,440 | -0.43(-3.17%) |
May 01, 2024 | 13.67 | 13.78 | 13.01 | 13.57 | 6,579,362 | +0.03(+0.22%) |
Apr 30, 2024 | 13.23 | 13.55 | 13.02 | 13.54 | 3,717,602 | +0.37(+2.81%) |
Apr 29, 2024 | 13.24 | 13.40 | 13.03 | 13.17 | 2,499,068 | -0.18(-1.35%) |
Apr 26, 2024 | 13.42 | 13.53 | 13.29 | 13.35 | 2,847,331 | -0.45(-3.26%) |
Apr 25, 2024 | 14.26 | 14.46 | 13.72 | 13.80 | 6,250,589 | +0.30(+2.22%) |
Apr 24, 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 4,228,234 | -0.12(-0.88%) |
Apr 23, 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 3,546,651 | -0.58(-4.08%) |
Apr 22, 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 4,973,591 | -1.16(-7.55%) |
Apr 19, 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 8,752,573 | +0.36(+2.40%) |
Apr 18, 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 6,557,804 | +0.13(+0.87%) |
Apr 17, 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 7,640,644 | -0.14(-0.93%) |
Apr 16, 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 11,551,194 | -0.52(-3.35%) |
Apr 15, 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 14,083,890 | +0.83(+5.65%) |
Apr 12, 2024 | 14.17 | 15.40 | 14.14 | 14.70 | 12,942,400 | +1.19(+8.81%) |
Apr 11, 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 6,264,790 | -0.26(-1.89%) |
Apr 10, 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 10,060,303 | +0.21(+1.55%) |
Apr 09, 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 6,862,165 | -0.06(-0.44%) |
Apr 08, 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 4,417,839 | -0.57(-4.02%) |
Apr 05, 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 8,159,906 | +0.27(+1.94%) |
Apr 04, 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 9,788,930 | +0.60(+4.50%) |
Apr 03, 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 4,276,649 | -0.06(-0.45%) |
Apr 02, 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 8,655,057 | +0.35(+2.69%) |