Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.84 | 11.99 | 11.40 | 11.59 | 1,188,217 | -0.19(-1.61%) |
May 30, 2024 | 12.28 | 13.70 | 11.61 | 11.78 | 3,293,520 | +0.19(+1.64%) |
May 29, 2024 | 11.70 | 12.04 | 11.23 | 11.59 | 1,569,044 | +0.04(+0.35%) |
May 28, 2024 | 12.48 | 12.59 | 11.21 | 11.55 | 1,736,653 | -1.06(-8.41%) |
May 27, 2024 | 12.50 | 12.63 | 12.35 | 12.61 | 266,338 | +0.09(+0.72%) |
May 24, 2024 | 12.40 | 13.17 | 12.31 | 12.52 | 1,757,250 | -0.01(-0.08%) |
May 23, 2024 | 13.05 | 13.08 | 12.18 | 12.53 | 1,281,170 | -0.36(-2.79%) |
May 22, 2024 | 13.74 | 13.83 | 12.78 | 12.89 | 1,638,138 | -0.92(-6.66%) |
May 21, 2024 | 14.29 | 14.63 | 13.68 | 13.81 | 1,809,156 | -1.00(-6.75%) |
May 17, 2024 | 14.81 | 0 | -0.16(-1.07%) | |||
May 16, 2024 | 13.51 | 16.27 | 13.26 | 14.97 | 9,117,362 | +1.51(+11.22%) |
May 15, 2024 | 13.40 | 13.76 | 12.95 | 13.46 | 2,801,739 | +0.18(+1.36%) |
May 14, 2024 | 13.11 | 14.14 | 12.55 | 13.28 | 4,339,303 | +0.45(+3.51%) |
May 13, 2024 | 12.49 | 13.45 | 12.28 | 12.83 | 2,817,064 | +0.47(+3.80%) |
May 10, 2024 | 13.57 | 13.84 | 12.03 | 12.36 | 3,273,547 | -1.13(-8.38%) |
May 09, 2024 | 12.49 | 13.94 | 12.05 | 13.49 | 4,972,075 | +1.11(+8.97%) |
May 08, 2024 | 13.01 | 13.15 | 12.10 | 12.38 | 2,448,991 | -0.60(-4.62%) |
May 07, 2024 | 13.30 | 14.08 | 12.85 | 12.98 | 3,243,082 | -0.33(-2.48%) |
May 06, 2024 | 14.32 | 14.91 | 13.01 | 13.31 | 4,458,619 | -0.63(-4.52%) |
May 03, 2024 | 14.29 | 15.40 | 13.71 | 13.94 | 4,096,137 | -0.25(-1.76%) |
May 02, 2024 | 15.62 | 17.79 | 13.88 | 14.19 | 6,783,181 | -1.57(-9.96%) |
May 01, 2024 | 19.11 | 19.25 | 14.08 | 15.76 | 8,020,133 | -4.69(-22.93%) |
Apr 30, 2024 | 11.25 | 20.50 | 11.19 | 20.45 | 11,349,443 | +9.09(+80.02%) |
Apr 29, 2024 | 12.39 | 13.11 | 11.06 | 11.36 | 3,184,963 | -0.79(-6.50%) |
Apr 26, 2024 | 12.18 | 13.97 | 11.95 | 12.15 | 4,903,849 | +0.29(+2.45%) |
Apr 25, 2024 | 12.14 | 12.46 | 11.85 | 11.86 | 2,119,535 | -0.41(-3.34%) |
Apr 24, 2024 | 12.08 | 12.76 | 11.84 | 12.27 | 2,739,727 | -0.06(-0.49%) |
Apr 23, 2024 | 10.65 | 12.49 | 10.60 | 12.33 | 3,993,770 | +1.54(+14.27%) |
Apr 22, 2024 | 11.38 | 11.45 | 10.50 | 10.79 | 2,161,166 | -0.12(-1.10%) |
Apr 19, 2024 | 10.33 | 11.45 | 10.32 | 10.91 | 2,931,066 | +0.12(+1.11%) |
Apr 18, 2024 | 8.930 | 11.29 | 8.840 | 10.79 | 4,595,712 | +1.88(+21.10%) |
Apr 17, 2024 | 9.310 | 9.540 | 8.390 | 8.910 | 2,333,785 | -0.33(-3.57%) |
Apr 16, 2024 | 9.290 | 9.870 | 9.080 | 9.240 | 1,909,348 | -0.35(-3.65%) |
Apr 15, 2024 | 10.50 | 10.85 | 9.390 | 9.590 | 2,552,341 | -1.11(-10.37%) |
Apr 12, 2024 | 11.08 | 11.74 | 10.46 | 10.70 | 2,439,495 | -0.44(-3.95%) |
Apr 11, 2024 | 12.44 | 12.68 | 10.77 | 11.14 | 3,679,518 | -1.30(-10.45%) |
Apr 10, 2024 | 11.63 | 13.49 | 11.62 | 12.44 | 3,295,629 | +0.03(+0.24%) |
Apr 09, 2024 | 12.96 | 13.45 | 12.28 | 12.41 | 3,131,211 | -1.37(-9.94%) |
Apr 08, 2024 | 13.49 | 14.70 | 13.22 | 13.78 | 4,959,336 | -0.08(-0.58%) |
Apr 05, 2024 | 13.20 | 14.10 | 12.17 | 13.86 | 4,716,767 | +0.66(+5.00%) |
Apr 04, 2024 | 14.05 | 15.59 | 12.75 | 13.20 | 7,961,276 | -1.47(-10.02%) |
Apr 03, 2024 | 11.34 | 14.75 | 11.09 | 14.67 | 9,660,405 | +3.35(+29.59%) |
Apr 02, 2024 | 10.30 | 12.16 | 10.21 | 11.32 | 6,486,894 | +1.12(+10.98%) |