Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.86 | 11.97 | 11.72 | 11.96 | 6,795,910 | +0.17(+1.44%) |
May 23, 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 12,468,354 | -0.41(-3.36%) |
May 22, 2024 | 12.01 | 12.24 | 11.92 | 12.20 | 6,795,709 | +0.10(+0.83%) |
May 21, 2024 | 11.91 | 12.28 | 11.90 | 12.10 | 11,483,705 | +0.08(+0.67%) |
May 20, 2024 | 12.29 | 12.29 | 11.90 | 12.02 | 10,338,873 | +0.00(+0.00%) |
May 17, 2024 | 12.58 | 12.60 | 12.02 | 12.02 | 17,127,650 | -0.62(-4.91%) |
May 16, 2024 | 12.49 | 12.76 | 12.48 | 12.64 | 8,141,187 | +0.08(+0.64%) |
May 15, 2024 | 12.32 | 12.67 | 12.32 | 12.56 | 12,052,119 | +0.23(+1.87%) |
May 14, 2024 | 13.15 | 13.36 | 11.89 | 12.33 | 29,592,832 | -0.68(-5.23%) |
May 13, 2024 | 13.05 | 13.40 | 12.98 | 13.01 | 8,927,467 | -0.04(-0.31%) |
May 10, 2024 | 13.13 | 13.25 | 13.00 | 13.05 | 9,494,526 | -0.03(-0.23%) |
May 09, 2024 | 12.82 | 13.11 | 12.70 | 13.08 | 10,525,391 | +0.26(+2.03%) |
May 08, 2024 | 12.80 | 12.91 | 12.60 | 12.82 | 12,005,166 | -0.07(-0.54%) |
May 07, 2024 | 13.25 | 13.36 | 12.84 | 12.89 | 15,550,254 | -0.40(-3.01%) |
May 06, 2024 | 13.34 | 13.79 | 13.18 | 13.29 | 23,575,650 | +0.40(+3.10%) |
May 03, 2024 | 14.35 | 14.54 | 12.86 | 12.89 | 67,049,368 | -0.97(-7.00%) |
May 02, 2024 | 12.27 | 13.99 | 12.06 | 13.86 | 64,696,144 | +1.60(+13.05%) |
May 01, 2024 | 11.47 | 12.32 | 11.46 | 12.26 | 18,505,638 | +0.87(+7.64%) |
Apr 30, 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 23,831,196 | -0.86(-7.02%) |
Apr 29, 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 26,443,524 | +0.34(+2.85%) |
Apr 26, 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 15,347,025 | -0.27(-2.22%) |
Apr 25, 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 18,262,030 | -0.50(-3.94%) |
Apr 24, 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 9,612,692 | -0.06(-0.47%) |
Apr 23, 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 15,382,429 | +0.36(+2.91%) |
Apr 22, 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 19,589,596 | -0.06(-0.48%) |
Apr 19, 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 45,625,416 | +1.47(+13.40%) |
Apr 18, 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 11,351,298 | +0.16(+1.48%) |
Apr 17, 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 11,541,036 | +0.38(+3.64%) |
Apr 16, 2024 | 10.70 | 10.82 | 10.37 | 10.43 | 14,871,102 | -0.47(-4.31%) |
Apr 15, 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 18,413,300 | -0.06(-0.55%) |
Apr 12, 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 14,768,836 | -0.31(-2.75%) |
Apr 11, 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 27,575,312 | +0.77(+7.33%) |
Apr 10, 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 35,109,848 | -0.47(-4.28%) |
Apr 09, 2024 | 11.01 | 11.24 | 10.89 | 10.97 | 17,759,596 | -0.09(-0.81%) |
Apr 08, 2024 | 11.83 | 11.84 | 11.05 | 11.06 | 36,841,520 | -0.91(-7.60%) |
Apr 05, 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 51,436,904 | -0.40(-3.23%) |
Apr 04, 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 51,811,120 | -1.15(-8.51%) |
Apr 03, 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 63,008,500 | +1.76(+14.97%) |
Apr 02, 2024 | 11.59 | 11.78 | 11.47 | 11.76 | 10,142,310 | +0.01(+0.09%) |