Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.80 | 18.95 | 18.72 | 18.80 | 3,361 | -0.45(-2.35%) |
May 21, 2024 | 19.12 | 19.30 | 19.12 | 19.26 | 3,971 | +0.14(+0.72%) |
May 20, 2024 | 19.68 | 19.68 | 19.00 | 19.12 | 5,578 | -0.61(-3.09%) |
May 17, 2024 | 19.10 | 19.89 | 19.10 | 19.73 | 28,296 | +1.76(+9.79%) |
May 16, 2024 | 17.22 | 17.99 | 17.22 | 17.97 | 25,909 | +1.75(+10.79%) |
May 15, 2024 | 16.20 | 16.22 | 16.05 | 16.22 | 32,998 | +0.37(+2.34%) |
May 14, 2024 | 15.88 | 15.96 | 15.85 | 15.85 | 3,373 | -0.22(-1.37%) |
May 13, 2024 | 15.91 | 16.07 | 15.91 | 16.07 | 1,942 | +0.12(+0.75%) |
May 10, 2024 | 15.84 | 16.11 | 15.84 | 15.95 | 2,512 | +0.57(+3.71%) |
May 09, 2024 | 15.29 | 15.38 | 15.28 | 15.38 | 6,328 | +0.66(+4.48%) |
May 08, 2024 | 14.68 | 14.72 | 14.66 | 14.72 | 3,132 | -1.21(-7.60%) |
May 07, 2024 | 15.38 | 16.29 | 15.38 | 15.93 | 5,581 | +0.04(+0.25%) |
May 06, 2024 | 15.96 | 16.03 | 15.89 | 15.89 | 3,933 | -0.67(-4.05%) |
May 03, 2024 | 16.37 | 16.56 | 16.37 | 16.56 | 7,143 | -0.29(-1.72%) |
May 02, 2024 | 16.12 | 16.85 | 16.12 | 16.85 | 12,861 | +1.91(+12.78%) |
May 01, 2024 | 14.89 | 15.09 | 14.85 | 14.94 | 6,647 | +0.12(+0.84%) |
Apr 30, 2024 | 15.00 | 15.00 | 14.81 | 14.81 | 3,493 | -0.22(-1.50%) |
Apr 29, 2024 | 14.60 | 15.05 | 14.60 | 15.04 | 7,841 | +1.05(+7.51%) |
Apr 26, 2024 | 13.70 | 14.02 | 13.70 | 13.99 | 6,556 | +1.63(+13.19%) |
Apr 25, 2024 | 12.26 | 12.48 | 12.26 | 12.36 | 5,079 | +0.46(+3.85%) |
Apr 24, 2024 | 11.77 | 11.96 | 11.77 | 11.90 | 18,708 | -0.00(-0.00%) |
Apr 23, 2024 | 11.46 | 11.92 | 11.46 | 11.90 | 16,863 | -0.03(-0.28%) |
Apr 22, 2024 | 11.80 | 12.06 | 11.56 | 11.94 | 6,111 | +0.24(+2.01%) |
Apr 19, 2024 | 11.76 | 11.98 | 11.61 | 11.70 | 14,393 | -0.03(-0.26%) |
Apr 18, 2024 | 11.80 | 12.04 | 11.64 | 11.73 | 25,897 | +0.04(+0.30%) |
Apr 17, 2024 | 11.67 | 11.75 | 11.51 | 11.70 | 21,054 | -0.06(-0.55%) |
Apr 16, 2024 | 11.79 | 11.95 | 11.66 | 11.76 | 82,761 | +0.06(+0.51%) |
Apr 15, 2024 | 12.13 | 12.13 | 11.70 | 11.70 | 46,636 | +0.07(+0.58%) |
Apr 12, 2024 | 11.91 | 11.91 | 11.60 | 11.63 | 11,667 | -1.33(-10.25%) |
Apr 11, 2024 | 13.07 | 13.48 | 12.96 | 12.96 | 7,055 | +0.01(+0.06%) |
Apr 10, 2024 | 13.00 | 13.35 | 12.92 | 12.95 | 15,502 | -0.38(-2.83%) |
Apr 09, 2024 | 13.16 | 13.53 | 13.12 | 13.33 | 7,311 | +0.18(+1.37%) |
Apr 08, 2024 | 13.16 | 13.17 | 12.81 | 13.15 | 11,163 | +0.26(+2.05%) |
Apr 05, 2024 | 12.80 | 12.91 | 12.80 | 12.89 | 9,947 | -0.49(-3.69%) |
Apr 04, 2024 | 13.45 | 13.57 | 13.28 | 13.38 | 5,770 | -0.12(-0.89%) |
Apr 03, 2024 | 12.91 | 13.50 | 12.91 | 13.50 | 11,471 | -0.39(-2.81%) |
Apr 02, 2024 | 13.79 | 13.96 | 13.74 | 13.89 | 11,241 | -0.46(-3.21%) |
Apr 01, 2024 | 14.25 | 14.52 | 14.25 | 14.35 | 6,199 | +0.20(+1.41%) |
Mar 28, 2024 | 14.00 | 14.16 | 14.00 | 14.15 | 7,378 | +0.44(+3.21%) |
Mar 27, 2024 | 13.63 | 13.99 | 13.63 | 13.71 | 4,537 | -0.21(-1.51%) |
Mar 26, 2024 | 13.98 | 14.19 | 13.84 | 13.92 | 12,626 | +0.32(+2.35%) |
Mar 25, 2024 | 13.47 | 13.60 | 13.47 | 13.60 | 9,054 | +0.72(+5.56%) |
Mar 22, 2024 | 12.87 | 13.26 | 12.87 | 12.88 | 1,673 | -0.40(-2.98%) |
Mar 21, 2024 | 13.34 | 13.38 | 13.28 | 13.28 | 2,537 | +0.38(+2.95%) |
Mar 20, 2024 | 12.88 | 12.95 | 12.78 | 12.90 | 3,318 | +0.36(+2.87%) |
Mar 19, 2024 | 12.57 | 12.67 | 12.52 | 12.54 | 3,175 | -0.18(-1.45%) |
Mar 18, 2024 | 12.61 | 12.78 | 12.61 | 12.72 | 2,718 | -0.58(-4.33%) |
Mar 15, 2024 | 13.36 | 13.39 | 13.30 | 13.30 | 3,891 | -0.31(-2.28%) |
Mar 14, 2024 | 13.71 | 13.72 | 13.60 | 13.61 | 39,697 | +0.07(+0.52%) |
Mar 13, 2024 | 13.75 | 13.85 | 13.54 | 13.54 | 6,887 | -0.14(-1.02%) |
Mar 12, 2024 | 13.44 | 13.68 | 13.43 | 13.68 | 7,776 | +1.60(+13.25%) |
Mar 11, 2024 | 12.25 | 12.28 | 12.08 | 12.08 | 17,007 | +0.30(+2.55%) |
Mar 08, 2024 | 11.84 | 11.90 | 11.68 | 11.78 | 31,142 | -0.12(-1.01%) |
Mar 07, 2024 | 11.88 | 11.95 | 11.73 | 11.90 | 6,973 | -0.40(-3.29%) |
Mar 06, 2024 | 12.23 | 12.38 | 12.23 | 12.30 | 6,010 | +0.50(+4.28%) |
Mar 05, 2024 | 11.84 | 11.90 | 11.80 | 11.80 | 3,096 | -0.13(-1.09%) |
Mar 04, 2024 | 12.06 | 12.06 | 11.93 | 11.93 | 7,013 | -0.52(-4.18%) |