Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.24 | 12.30 | 11.56 | 11.85 | 415,863 | -0.90(-7.06%) |
May 21, 2024 | 11.21 | 12.75 | 11.21 | 12.75 | 439,524 | +1.51(+13.43%) |
May 20, 2024 | 11.59 | 11.59 | 11.04 | 11.24 | 72,384 | -0.33(-2.85%) |
May 17, 2024 | 11.06 | 11.83 | 10.98 | 11.57 | 282,856 | +0.35(+3.12%) |
May 16, 2024 | 11.17 | 11.32 | 10.81 | 11.22 | 180,654 | +0.07(+0.63%) |
May 15, 2024 | 11.83 | 11.83 | 11.04 | 11.15 | 344,299 | -0.45(-3.88%) |
May 14, 2024 | 11.21 | 11.85 | 11.20 | 11.60 | 367,240 | +0.72(+6.62%) |
May 13, 2024 | 10.65 | 11.32 | 10.54 | 10.88 | 266,753 | +0.43(+4.11%) |
May 10, 2024 | 11.06 | 11.06 | 10.39 | 10.45 | 366,036 | -0.46(-4.22%) |
May 09, 2024 | 11.30 | 11.36 | 10.84 | 10.91 | 187,159 | -0.36(-3.19%) |
May 08, 2024 | 10.89 | 11.43 | 10.67 | 11.27 | 433,293 | -0.41(-3.51%) |
May 07, 2024 | 12.29 | 12.43 | 11.64 | 11.68 | 238,126 | -0.97(-7.67%) |
May 06, 2024 | 12.53 | 13.01 | 12.31 | 12.65 | 274,878 | +0.47(+3.86%) |
May 03, 2024 | 12.30 | 12.60 | 11.80 | 12.18 | 242,165 | +0.15(+1.25%) |
May 02, 2024 | 12.50 | 12.62 | 11.52 | 12.03 | 236,856 | +0.00(+0.00%) |
May 01, 2024 | 12.31 | 12.83 | 11.93 | 12.03 | 373,131 | -0.50(-3.99%) |
Apr 30, 2024 | 13.00 | 13.57 | 12.43 | 12.53 | 524,130 | -1.55(-11.01%) |
Apr 29, 2024 | 13.33 | 14.67 | 12.85 | 14.08 | 1,478,155 | +3.31(+30.73%) |
Apr 26, 2024 | 10.85 | 11.25 | 10.55 | 10.77 | 643,386 | -0.26(-2.36%) |
Apr 25, 2024 | 9.680 | 11.09 | 9.551 | 11.03 | 996,818 | +0.99(+9.86%) |
Apr 24, 2024 | 10.05 | 10.67 | 9.520 | 10.04 | 1,220,490 | +1.93(+23.80%) |
Apr 23, 2024 | 7.900 | 8.340 | 7.700 | 8.110 | 685,520 | +0.31(+3.97%) |
Apr 22, 2024 | 7.580 | 8.061 | 7.449 | 7.800 | 609,954 | -0.56(-6.70%) |
Apr 19, 2024 | 8.540 | 8.799 | 8.270 | 8.360 | 496,292 | -0.34(-3.91%) |
Apr 18, 2024 | 8.880 | 8.980 | 8.560 | 8.700 | 622,769 | -0.67(-7.15%) |
Apr 17, 2024 | 9.660 | 9.725 | 9.180 | 9.370 | 587,584 | -0.23(-2.40%) |
Apr 16, 2024 | 9.560 | 9.730 | 9.182 | 9.600 | 417,375 | -0.54(-5.33%) |
Apr 15, 2024 | 11.30 | 11.36 | 10.14 | 10.14 | 409,171 | -1.30(-11.36%) |
Apr 12, 2024 | 11.61 | 11.78 | 11.35 | 11.44 | 471,763 | -0.47(-3.95%) |
Apr 11, 2024 | 11.63 | 12.09 | 11.12 | 11.91 | 454,530 | +0.35(+3.03%) |
Apr 10, 2024 | 11.73 | 11.95 | 11.31 | 11.56 | 386,605 | -0.71(-5.79%) |
Apr 09, 2024 | 11.67 | 12.58 | 11.58 | 12.27 | 467,535 | +0.53(+4.51%) |
Apr 08, 2024 | 11.28 | 11.93 | 11.09 | 11.74 | 281,368 | +1.06(+9.93%) |
Apr 05, 2024 | 11.25 | 11.48 | 10.10 | 10.68 | 798,024 | -0.86(-7.45%) |
Apr 04, 2024 | 11.40 | 12.33 | 11.13 | 11.54 | 365,793 | +0.36(+3.22%) |
Apr 03, 2024 | 10.62 | 11.23 | 10.55 | 11.18 | 290,492 | +0.23(+2.10%) |
Apr 02, 2024 | 10.67 | 11.09 | 10.54 | 10.95 | 971,701 | -1.17(-9.65%) |
Apr 01, 2024 | 12.28 | 12.34 | 11.45 | 12.12 | 251,823 | -0.10(-0.82%) |
Mar 28, 2024 | 12.48 | 12.71 | 12.15 | 12.22 | 394,802 | -0.59(-4.61%) |
Mar 27, 2024 | 13.06 | 13.10 | 12.28 | 12.81 | 273,640 | +0.27(+2.15%) |
Mar 26, 2024 | 12.73 | 13.43 | 12.50 | 12.54 | 670,358 | +0.70(+5.91%) |
Mar 25, 2024 | 11.35 | 12.18 | 11.35 | 11.84 | 543,552 | +0.27(+2.33%) |
Mar 22, 2024 | 11.04 | 11.61 | 10.99 | 11.57 | 281,864 | -0.31(-2.61%) |
Mar 21, 2024 | 12.44 | 12.63 | 11.74 | 11.88 | 286,685 | -0.46(-3.73%) |
Mar 20, 2024 | 11.88 | 12.38 | 11.63 | 12.34 | 234,871 | +0.67(+5.74%) |
Mar 19, 2024 | 11.89 | 11.89 | 11.21 | 11.67 | 222,814 | -0.41(-3.39%) |
Mar 18, 2024 | 11.59 | 12.16 | 11.02 | 12.08 | 491,264 | +1.39(+13.00%) |
Mar 15, 2024 | 10.63 | 10.92 | 10.38 | 10.69 | 173,640 | +0.11(+1.04%) |
Mar 14, 2024 | 11.30 | 11.68 | 10.34 | 10.58 | 382,100 | -0.94(-8.16%) |
Mar 13, 2024 | 12.10 | 12.43 | 11.51 | 11.52 | 424,597 | -1.21(-9.51%) |
Mar 12, 2024 | 12.75 | 12.96 | 11.98 | 12.73 | 287,618 | -0.01(-0.08%) |
Mar 11, 2024 | 12.43 | 13.45 | 12.36 | 12.74 | 440,987 | +0.34(+2.74%) |
Mar 08, 2024 | 13.32 | 13.46 | 12.33 | 12.40 | 375,178 | -0.51(-3.95%) |
Mar 07, 2024 | 12.29 | 13.09 | 12.24 | 12.91 | 242,259 | +0.30(+2.38%) |
Mar 06, 2024 | 13.12 | 13.32 | 12.22 | 12.61 | 380,762 | -0.62(-4.72%) |
Mar 05, 2024 | 13.61 | 13.82 | 12.75 | 13.23 | 344,128 | -1.17(-8.09%) |
Mar 04, 2024 | 16.14 | 16.18 | 14.16 | 14.40 | 591,479 | -2.37(-14.13%) |