Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 11.37 | 11.46 | 11.25 | 11.38 | 8,949,377 | +0.02(+0.18%) |
May 17, 2024 | 11.50 | 11.55 | 11.34 | 11.36 | 9,290,588 | -0.15(-1.30%) |
May 16, 2024 | 11.52 | 11.63 | 11.48 | 11.51 | 10,933,404 | -0.01(-0.09%) |
May 15, 2024 | 11.75 | 11.86 | 11.52 | 11.52 | 8,881,158 | -0.47(-3.92%) |
May 14, 2024 | 12.19 | 12.27 | 11.94 | 11.99 | 6,897,266 | -0.20(-1.64%) |
May 13, 2024 | 12.04 | 12.26 | 12.01 | 12.19 | 9,651,560 | +0.13(+1.08%) |
May 10, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 8,620,764 | -0.17(-1.39%) |
May 09, 2024 | 12.28 | 12.41 | 12.21 | 12.23 | 11,558,600 | -0.05(-0.41%) |
May 08, 2024 | 12.41 | 12.43 | 12.26 | 12.28 | 7,555,819 | -0.13(-1.05%) |
May 07, 2024 | 12.39 | 12.51 | 12.38 | 12.41 | 10,276,246 | +0.00(+0.00%) |
May 06, 2024 | 12.59 | 12.61 | 12.41 | 12.41 | 8,551,382 | -0.38(-2.97%) |
May 03, 2024 | 12.77 | 13.03 | 12.72 | 12.79 | 15,081,451 | -0.45(-3.40%) |
May 02, 2024 | 13.40 | 13.77 | 13.18 | 13.24 | 9,588,491 | -0.45(-3.29%) |
May 01, 2024 | 13.75 | 13.86 | 13.08 | 13.69 | 19,380,000 | +0.08(+0.59%) |
Apr 30, 2024 | 13.25 | 13.64 | 13.09 | 13.61 | 11,138,421 | +0.41(+3.11%) |
Apr 29, 2024 | 13.29 | 13.49 | 13.11 | 13.20 | 8,757,598 | -0.23(-1.71%) |
Apr 26, 2024 | 13.49 | 13.61 | 13.36 | 13.43 | 11,805,009 | -0.45(-3.24%) |
Apr 25, 2024 | 14.34 | 14.55 | 13.79 | 13.88 | 22,105,296 | +0.31(+2.28%) |
Apr 24, 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 16,179,882 | -0.14(-1.02%) |
Apr 23, 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 12,945,678 | -0.56(-3.92%) |
Apr 22, 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 16,246,629 | -1.19(-7.70%) |
Apr 19, 2024 | 15.03 | 15.71 | 14.82 | 15.46 | 25,177,756 | +0.49(+3.27%) |
Apr 18, 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 19,067,584 | +0.04(+0.27%) |
Apr 17, 2024 | 15.00 | 15.60 | 14.70 | 14.93 | 22,471,066 | -0.15(-0.99%) |
Apr 16, 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 32,972,942 | -0.53(-3.40%) |
Apr 15, 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 36,547,320 | +0.82(+5.54%) |
Apr 12, 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 50,513,876 | +1.20(+8.83%) |
Apr 11, 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 19,228,320 | -0.27(-1.95%) |
Apr 10, 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 36,170,332 | +0.26(+1.91%) |
Apr 09, 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 22,462,212 | -0.10(-0.73%) |
Apr 08, 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 17,328,930 | -0.56(-3.93%) |
Apr 05, 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 32,734,166 | +0.27(+1.89%) |
Apr 04, 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 36,034,312 | +0.63(+4.75%) |
Apr 03, 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 15,098,359 | -0.09(-0.67%) |
Apr 02, 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 21,616,550 | +0.31(+2.36%) |
Apr 01, 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 11,457,522 | +0.17(+1.31%) |
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 10,817,385 | +0.20(+1.57%) |
Mar 27, 2024 | 12.84 | 12.94 | 12.76 | 12.77 | 9,814,320 | -0.24(-1.84%) |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 10,514,146 | -0.07(-0.54%) |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 6,581,669 | -0.05(-0.38%) |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 9,454,792 | +0.06(+0.46%) |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 12,621,112 | -0.12(-0.91%) |
Mar 20, 2024 | 13.50 | 13.55 | 13.12 | 13.19 | 17,462,776 | -0.28(-2.08%) |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 11,771,240 | -0.39(-2.81%) |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 12,177,269 | -0.33(-2.33%) |
Mar 15, 2024 | 14.12 | 14.71 | 13.97 | 14.19 | 22,953,614 | +0.28(+2.01%) |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 29,388,504 | +0.35(+2.58%) |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 7,518,926 | -0.07(-0.51%) |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 14,849,043 | -0.70(-4.88%) |
Mar 11, 2024 | 14.61 | 14.86 | 14.20 | 14.33 | 11,410,766 | -0.15(-1.04%) |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 21,105,108 | +0.37(+2.62%) |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 10,355,981 | -0.07(-0.49%) |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14,474,821 | +0.05(+0.35%) |
Mar 05, 2024 | 13.70 | 14.54 | 13.68 | 14.13 | 21,755,724 | +0.56(+4.13%) |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 5,637,055 | -0.03(-0.22%) |