Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.28 | 14.54 | 14.10 | 14.29 | 89,397 | -0.09(-0.63%) |
May 30, 2024 | 14.16 | 14.67 | 14.07 | 14.38 | 72,278 | +0.48(+3.45%) |
May 29, 2024 | 13.68 | 14.16 | 13.68 | 13.90 | 102,216 | -0.04(-0.29%) |
May 28, 2024 | 14.12 | 14.52 | 13.90 | 13.94 | 143,815 | -0.13(-0.92%) |
May 24, 2024 | 14.01 | 14.16 | 13.71 | 14.07 | 57,555 | +0.11(+0.79%) |
May 23, 2024 | 13.67 | 13.99 | 13.51 | 13.96 | 75,041 | +0.43(+3.18%) |
May 22, 2024 | 13.84 | 13.98 | 13.40 | 13.53 | 84,232 | -0.31(-2.24%) |
May 21, 2024 | 14.06 | 14.13 | 13.74 | 13.84 | 56,013 | -0.28(-1.98%) |
May 20, 2024 | 13.83 | 14.27 | 13.56 | 14.12 | 170,661 | +0.09(+0.64%) |
May 17, 2024 | 14.10 | 14.31 | 13.91 | 14.03 | 76,041 | -0.04(-0.28%) |
May 16, 2024 | 14.35 | 14.35 | 13.95 | 14.07 | 70,156 | -0.08(-0.57%) |
May 15, 2024 | 14.13 | 14.42 | 13.94 | 14.15 | 92,087 | +0.20(+1.43%) |
May 14, 2024 | 13.02 | 14.03 | 13.02 | 13.95 | 137,454 | +0.44(+3.26%) |
May 13, 2024 | 14.98 | 14.98 | 13.33 | 13.51 | 210,762 | -1.45(-9.69%) |
May 10, 2024 | 13.90 | 15.00 | 13.56 | 14.96 | 163,732 | +0.76(+5.35%) |
May 09, 2024 | 14.20 | 14.39 | 13.93 | 14.20 | 117,167 | +0.07(+0.50%) |
May 08, 2024 | 14.20 | 14.50 | 13.94 | 14.13 | 121,044 | -0.31(-2.15%) |
May 07, 2024 | 14.28 | 14.95 | 14.20 | 14.44 | 171,052 | +0.15(+1.05%) |
May 06, 2024 | 14.31 | 14.41 | 13.94 | 14.29 | 197,562 | +0.10(+0.70%) |
May 03, 2024 | 14.42 | 14.42 | 13.87 | 14.19 | 146,162 | -0.07(-0.49%) |
May 02, 2024 | 13.75 | 14.59 | 13.66 | 14.26 | 190,133 | +0.69(+5.08%) |
May 01, 2024 | 13.73 | 13.88 | 13.45 | 13.57 | 93,513 | -0.11(-0.80%) |
Apr 30, 2024 | 13.60 | 13.90 | 13.19 | 13.68 | 109,308 | -0.25(-1.79%) |
Apr 29, 2024 | 13.11 | 13.98 | 13.11 | 13.93 | 124,093 | +0.92(+7.07%) |
Apr 26, 2024 | 13.18 | 13.43 | 12.91 | 13.01 | 200,018 | -0.03(-0.23%) |
Apr 25, 2024 | 12.73 | 13.20 | 12.57 | 13.04 | 175,013 | -0.06(-0.46%) |
Apr 24, 2024 | 13.89 | 13.89 | 12.94 | 13.10 | 156,579 | -0.63(-4.59%) |
Apr 23, 2024 | 13.08 | 13.95 | 13.05 | 13.73 | 190,933 | +0.57(+4.33%) |
Apr 22, 2024 | 12.88 | 13.35 | 12.66 | 13.16 | 182,893 | +0.39(+3.05%) |
Apr 19, 2024 | 12.81 | 13.06 | 12.54 | 12.77 | 120,909 | -0.13(-1.01%) |
Apr 18, 2024 | 12.90 | 13.10 | 12.64 | 12.90 | 116,170 | +0.06(+0.47%) |
Apr 17, 2024 | 12.81 | 13.11 | 12.67 | 12.84 | 123,817 | +0.16(+1.30%) |
Apr 16, 2024 | 12.21 | 12.84 | 11.93 | 12.68 | 131,360 | +0.37(+2.97%) |
Apr 15, 2024 | 12.71 | 12.71 | 12.19 | 12.31 | 125,793 | -0.56(-4.35%) |
Apr 12, 2024 | 13.02 | 13.02 | 12.26 | 12.87 | 196,669 | -0.06(-0.46%) |
Apr 11, 2024 | 12.26 | 12.95 | 11.97 | 12.93 | 169,196 | +0.71(+5.81%) |
Apr 10, 2024 | 12.07 | 12.28 | 11.68 | 12.22 | 167,140 | -0.04(-0.33%) |
Apr 09, 2024 | 11.00 | 12.30 | 10.91 | 12.26 | 185,872 | +1.19(+10.75%) |
Apr 08, 2024 | 11.60 | 11.90 | 11.01 | 11.07 | 172,218 | -0.12(-1.07%) |
Apr 05, 2024 | 10.93 | 11.69 | 10.92 | 11.19 | 179,532 | +0.19(+1.73%) |
Apr 04, 2024 | 11.40 | 11.71 | 10.97 | 11.00 | 157,109 | -0.19(-1.70%) |
Apr 03, 2024 | 11.73 | 11.73 | 11.07 | 11.19 | 157,646 | -0.79(-6.59%) |
Apr 02, 2024 | 11.23 | 12.18 | 11.07 | 11.98 | 196,144 | +0.67(+5.92%) |
Apr 01, 2024 | 11.04 | 11.70 | 10.83 | 11.31 | 227,867 | +0.42(+3.86%) |
Mar 28, 2024 | 10.79 | 11.32 | 10.60 | 10.89 | 353,749 | +0.85(+8.47%) |
Mar 27, 2024 | 10.15 | 10.80 | 10.15 | 10.04 | 354,656 | +0.74(+7.96%) |
Mar 26, 2024 | 8.840 | 9.330 | 8.534 | 9.300 | 99,028 | +0.30(+3.33%) |
Mar 25, 2024 | 8.510 | 9.110 | 8.510 | 9.000 | 54,907 | +0.58(+6.89%) |
Mar 22, 2024 | 8.060 | 8.675 | 8.013 | 8.420 | 29,050 | +0.38(+4.73%) |
Mar 21, 2024 | 8.230 | 8.230 | 7.770 | 8.040 | 75,943 | -0.11(-1.35%) |
Mar 20, 2024 | 7.870 | 8.180 | 7.870 | 8.150 | 29,836 | +0.18(+2.26%) |
Mar 19, 2024 | 8.080 | 8.175 | 7.640 | 7.970 | 37,959 | -0.07(-0.87%) |
Mar 18, 2024 | 8.560 | 8.560 | 8.010 | 8.040 | 49,740 | -0.56(-6.51%) |
Mar 15, 2024 | 8.990 | 9.150 | 8.410 | 8.600 | 221,405 | -0.01(-0.12%) |
Mar 14, 2024 | 9.050 | 9.050 | 8.390 | 8.610 | 35,987 | -0.44(-4.86%) |
Mar 13, 2024 | 8.950 | 9.230 | 8.910 | 9.050 | 26,499 | +0.05(+0.56%) |
Mar 12, 2024 | 9.225 | 9.225 | 8.860 | 9.000 | 38,590 | -0.23(-2.49%) |
Mar 11, 2024 | 9.230 | 9.330 | 9.020 | 9.230 | 21,312 | -0.06(-0.65%) |
Mar 08, 2024 | 9.480 | 9.480 | 9.100 | 9.290 | 22,342 | +0.00(+0.00%) |
Mar 07, 2024 | 9.480 | 9.480 | 9.080 | 9.290 | 26,723 | -0.08(-0.85%) |
Mar 06, 2024 | 9.480 | 9.605 | 9.250 | 9.370 | 46,672 | +0.07(+0.75%) |
Mar 05, 2024 | 9.450 | 9.710 | 9.250 | 9.300 | 20,978 | -0.32(-3.33%) |
Mar 04, 2024 | 9.680 | 9.875 | 9.423 | 9.620 | 25,246 | -0.10(-1.03%) |