Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 2,473,184 | -0.02(-0.13%) |
May 10, 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 3,464,260 | +0.00(+0.00%) |
May 09, 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 3,355,067 | +0.23(+1.48%) |
May 08, 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 4,134,371 | +0.19(+1.24%) |
May 07, 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 9,171,140 | +2.38(+18.31%) |
May 06, 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 2,714,234 | +0.18(+1.40%) |
May 03, 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 1,147,150 | +0.21(+1.67%) |
May 02, 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 1,774,541 | +0.01(+0.08%) |
May 01, 2024 | 12.37 | 12.91 | 12.26 | 12.60 | 1,648,385 | +0.24(+1.94%) |
Apr 30, 2024 | 12.56 | 12.57 | 12.32 | 12.36 | 1,313,432 | -0.28(-2.22%) |
Apr 29, 2024 | 12.92 | 12.99 | 12.48 | 12.64 | 2,228,445 | -0.25(-1.94%) |
Apr 26, 2024 | 12.45 | 12.91 | 12.41 | 12.89 | 2,549,563 | +0.44(+3.53%) |
Apr 25, 2024 | 12.01 | 12.45 | 11.86 | 12.45 | 1,719,717 | +0.17(+1.38%) |
Apr 24, 2024 | 12.10 | 12.31 | 12.05 | 12.28 | 1,876,148 | +0.16(+1.32%) |
Apr 23, 2024 | 11.93 | 12.19 | 11.83 | 12.12 | 1,659,870 | +0.26(+2.19%) |
Apr 22, 2024 | 11.73 | 11.87 | 11.57 | 11.86 | 1,329,926 | +0.16(+1.37%) |
Apr 19, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 1,731,694 | +0.04(+0.34%) |
Apr 18, 2024 | 11.80 | 11.86 | 11.64 | 11.66 | 1,642,190 | -0.19(-1.60%) |
Apr 17, 2024 | 11.73 | 11.89 | 11.69 | 11.85 | 1,535,403 | +0.17(+1.46%) |
Apr 16, 2024 | 11.35 | 11.81 | 11.23 | 11.68 | 999,904 | +0.22(+1.92%) |
Apr 15, 2024 | 11.98 | 12.08 | 11.34 | 11.46 | 1,464,159 | -0.50(-4.18%) |
Apr 12, 2024 | 12.07 | 12.15 | 11.90 | 11.96 | 1,225,400 | -0.22(-1.81%) |
Apr 11, 2024 | 12.03 | 12.20 | 11.87 | 12.18 | 1,503,683 | +0.20(+1.67%) |
Apr 10, 2024 | 11.69 | 12.06 | 11.56 | 11.98 | 1,209,319 | -0.07(-0.58%) |
Apr 09, 2024 | 12.08 | 12.14 | 11.99 | 12.05 | 1,137,026 | +0.01(+0.08%) |
Apr 08, 2024 | 12.35 | 12.45 | 11.98 | 12.04 | 1,394,847 | -0.19(-1.55%) |
Apr 05, 2024 | 12.17 | 12.43 | 11.86 | 12.23 | 3,350,996 | +0.30(+2.51%) |
Apr 04, 2024 | 11.69 | 12.45 | 11.40 | 11.93 | 6,177,087 | +1.40(+13.30%) |
Apr 03, 2024 | 10.53 | 10.73 | 10.46 | 10.53 | 1,188,353 | +0.08(+0.77%) |
Apr 02, 2024 | 10.65 | 10.65 | 10.30 | 10.45 | 1,135,734 | -0.36(-3.33%) |
Apr 01, 2024 | 10.92 | 10.92 | 10.71 | 10.81 | 1,199,220 | -0.12(-1.10%) |
Mar 28, 2024 | 10.95 | 10.88 | 10.81 | 10.93 | 1,166,979 | +0.00(+0.00%) |
Mar 27, 2024 | 10.92 | 10.99 | 10.84 | 10.93 | 862,806 | +0.12(+1.11%) |
Mar 26, 2024 | 11.13 | 11.16 | 10.80 | 10.81 | 750,589 | -0.21(-1.91%) |
Mar 25, 2024 | 10.95 | 11.08 | 10.91 | 11.02 | 806,898 | -0.03(-0.27%) |
Mar 22, 2024 | 11.16 | 11.22 | 10.94 | 11.05 | 1,408,511 | -0.07(-0.63%) |
Mar 21, 2024 | 11.35 | 11.55 | 11.09 | 11.12 | 2,388,491 | -0.10(-0.89%) |
Mar 20, 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 2,466,616 | +0.40(+3.70%) |
Mar 19, 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 1,195,663 | +0.27(+2.56%) |
Mar 18, 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 1,117,969 | +0.24(+2.33%) |
Mar 15, 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 1,937,726 | -0.14(-1.34%) |
Mar 14, 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 1,080,366 | +0.06(+0.58%) |
Mar 13, 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 1,218,576 | -0.01(-0.10%) |
Mar 12, 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 1,138,999 | +0.04(+0.39%) |
Mar 11, 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 1,302,817 | +0.16(+1.57%) |
Mar 08, 2024 | 10.30 | 10.38 | 10.15 | 10.20 | 796,413 | -0.03(-0.29%) |
Mar 07, 2024 | 10.10 | 10.24 | 9.990 | 10.23 | 905,996 | +0.20(+1.99%) |
Mar 06, 2024 | 10.23 | 10.23 | 10.00 | 10.03 | 1,059,593 | -0.02(-0.20%) |
Mar 05, 2024 | 10.23 | 10.33 | 9.965 | 10.05 | 1,530,007 | -0.26(-2.52%) |
Mar 04, 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 1,155,685 | -0.02(-0.19%) |