Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.20 | 12.24 | 11.53 | 11.69 | 107,848 | -0.42(-3.47%) |
May 30, 2024 | 12.50 | 12.66 | 12.11 | 12.11 | 130,166 | -0.36(-2.89%) |
May 29, 2024 | 12.05 | 12.55 | 11.88 | 12.47 | 164,769 | +0.25(+2.05%) |
May 28, 2024 | 12.08 | 12.31 | 11.79 | 12.22 | 205,058 | +0.11(+0.91%) |
May 24, 2024 | 11.13 | 12.13 | 10.94 | 12.11 | 389,085 | +1.12(+10.19%) |
May 23, 2024 | 10.96 | 10.99 | 10.65 | 10.99 | 133,065 | +0.01(+0.09%) |
May 22, 2024 | 11.02 | 11.11 | 10.63 | 10.98 | 161,568 | -0.19(-1.70%) |
May 21, 2024 | 11.45 | 11.58 | 10.89 | 11.17 | 193,794 | -0.28(-2.45%) |
May 20, 2024 | 11.80 | 12.07 | 11.32 | 11.45 | 216,254 | -0.26(-2.22%) |
May 17, 2024 | 12.00 | 12.25 | 11.57 | 11.71 | 130,588 | -0.28(-2.34%) |
May 16, 2024 | 12.55 | 12.84 | 11.70 | 11.99 | 171,878 | -0.51(-4.08%) |
May 15, 2024 | 13.11 | 13.23 | 12.50 | 12.50 | 137,639 | -0.48(-3.70%) |
May 14, 2024 | 13.03 | 13.11 | 12.23 | 12.98 | 308,678 | -0.22(-1.67%) |
May 13, 2024 | 13.41 | 14.32 | 13.16 | 13.20 | 639,888 | -0.21(-1.57%) |
May 10, 2024 | 13.51 | 13.57 | 13.33 | 13.41 | 134,527 | -0.10(-0.74%) |
May 09, 2024 | 13.50 | 13.56 | 13.11 | 13.51 | 150,049 | -0.01(-0.07%) |
May 08, 2024 | 13.37 | 13.64 | 13.11 | 13.52 | 203,125 | -0.04(-0.29%) |
May 07, 2024 | 14.00 | 14.06 | 13.44 | 13.56 | 168,022 | -0.39(-2.80%) |
May 06, 2024 | 13.83 | 14.04 | 13.68 | 13.95 | 185,620 | +0.27(+1.97%) |
May 03, 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 204,885 | +0.23(+1.71%) |
May 02, 2024 | 13.41 | 13.70 | 13.13 | 13.45 | 307,293 | +0.23(+1.74%) |
May 01, 2024 | 12.31 | 13.58 | 12.26 | 13.22 | 384,724 | +0.84(+6.79%) |
Apr 30, 2024 | 12.76 | 13.00 | 12.24 | 12.38 | 145,441 | -0.50(-3.88%) |
Apr 29, 2024 | 13.70 | 13.94 | 12.55 | 12.88 | 252,158 | -0.78(-5.74%) |
Apr 26, 2024 | 13.05 | 13.72 | 12.92 | 13.66 | 213,558 | +0.61(+4.71%) |
Apr 25, 2024 | 12.66 | 13.14 | 12.66 | 13.05 | 132,065 | +0.18(+1.40%) |
Apr 24, 2024 | 12.85 | 13.10 | 12.78 | 12.87 | 194,371 | -0.07(-0.54%) |
Apr 23, 2024 | 12.48 | 13.12 | 12.48 | 12.94 | 220,813 | +0.53(+4.27%) |
Apr 22, 2024 | 12.86 | 13.28 | 12.14 | 12.41 | 189,234 | -0.43(-3.35%) |
Apr 19, 2024 | 12.89 | 13.05 | 12.51 | 12.84 | 208,949 | +0.09(+0.71%) |
Apr 18, 2024 | 12.78 | 13.27 | 12.56 | 12.75 | 243,586 | -0.05(-0.39%) |
Apr 17, 2024 | 13.12 | 13.23 | 12.62 | 12.80 | 232,314 | -0.21(-1.61%) |
Apr 16, 2024 | 13.91 | 13.97 | 12.94 | 13.01 | 237,000 | -1.16(-8.19%) |
Apr 15, 2024 | 14.73 | 14.99 | 14.03 | 14.17 | 279,502 | -0.33(-2.28%) |
Apr 12, 2024 | 14.90 | 15.18 | 14.11 | 14.50 | 231,202 | -0.36(-2.42%) |
Apr 11, 2024 | 14.73 | 14.90 | 14.43 | 14.86 | 261,706 | +0.35(+2.41%) |
Apr 10, 2024 | 14.99 | 15.01 | 14.20 | 14.51 | 289,655 | -0.48(-3.20%) |
Apr 09, 2024 | 15.34 | 15.34 | 14.62 | 14.99 | 380,184 | +0.02(+0.13%) |
Apr 08, 2024 | 13.89 | 15.23 | 13.44 | 14.97 | 748,744 | +1.76(+13.32%) |
Apr 05, 2024 | 14.94 | 15.24 | 12.50 | 13.21 | 1,149,670 | -0.55(-4.00%) |
Apr 04, 2024 | 13.11 | 14.03 | 13.11 | 13.76 | 374,494 | +0.63(+4.80%) |
Apr 03, 2024 | 13.57 | 13.80 | 12.82 | 13.13 | 212,282 | -0.54(-3.95%) |
Apr 02, 2024 | 14.46 | 14.59 | 13.56 | 13.67 | 211,190 | -0.93(-6.37%) |
Apr 01, 2024 | 14.24 | 14.64 | 13.30 | 14.60 | 321,483 | +0.67(+4.81%) |
Mar 28, 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 594,525 | -0.40(-2.79%) |
Mar 27, 2024 | 13.60 | 14.34 | 13.53 | 14.33 | 186,159 | +0.70(+5.14%) |
Mar 26, 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 169,349 | +0.04(+0.29%) |
Mar 25, 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 174,288 | -0.40(-2.86%) |
Mar 22, 2024 | 14.23 | 14.44 | 13.74 | 13.99 | 262,039 | +0.19(+1.38%) |
Mar 21, 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 145,164 | -0.17(-1.22%) |
Mar 20, 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 195,440 | +1.04(+8.04%) |
Mar 19, 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 152,624 | -0.05(-0.39%) |
Mar 18, 2024 | 11.82 | 13.00 | 11.75 | 12.98 | 169,796 | +1.09(+9.17%) |
Mar 15, 2024 | 12.01 | 12.44 | 11.62 | 11.89 | 237,251 | -0.15(-1.25%) |
Mar 14, 2024 | 12.01 | 12.16 | 11.77 | 12.04 | 77,721 | -0.01(-0.08%) |
Mar 13, 2024 | 11.34 | 12.27 | 11.34 | 12.05 | 136,347 | +0.56(+4.87%) |
Mar 12, 2024 | 11.42 | 11.64 | 10.58 | 11.49 | 244,143 | -0.06(-0.52%) |
Mar 11, 2024 | 12.51 | 12.81 | 11.15 | 11.55 | 174,960 | -0.45(-3.75%) |
Mar 08, 2024 | 13.00 | 13.34 | 11.53 | 12.00 | 266,265 | -1.00(-7.69%) |
Mar 07, 2024 | 11.81 | 14.27 | 11.44 | 13.00 | 754,890 | +1.97(+17.86%) |
Mar 06, 2024 | 10.80 | 11.28 | 10.80 | 11.03 | 129,277 | +0.12(+1.10%) |
Mar 05, 2024 | 11.38 | 11.59 | 10.64 | 10.91 | 174,106 | -0.56(-4.88%) |
Mar 04, 2024 | 11.78 | 11.78 | 10.52 | 11.47 | 168,497 | -0.34(-2.88%) |