Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.19 | 12.55 | 12.19 | 12.55 | 41,951 | +0.38(+3.12%) |
May 23, 2024 | 12.57 | 12.57 | 12.11 | 12.17 | 56,823 | -0.42(-3.34%) |
May 22, 2024 | 12.61 | 12.79 | 12.57 | 12.59 | 216,812 | +0.06(+0.48%) |
May 21, 2024 | 12.85 | 12.91 | 12.53 | 12.53 | 119,436 | +0.39(+3.21%) |
May 17, 2024 | 12.14 | 0 | +0.33(+2.79%) | |||
May 16, 2024 | 11.94 | 12.04 | 11.76 | 11.81 | 93,919 | -0.17(-1.42%) |
May 15, 2024 | 11.66 | 12.03 | 11.60 | 11.98 | 103,514 | +0.83(+7.44%) |
May 14, 2024 | 11.24 | 11.26 | 11.09 | 11.15 | 88,145 | -0.29(-2.53%) |
May 13, 2024 | 11.37 | 11.50 | 11.35 | 11.44 | 31,217 | +0.45(+4.09%) |
May 10, 2024 | 11.38 | 11.44 | 10.94 | 10.99 | 74,077 | -0.30(-2.66%) |
May 09, 2024 | 11.14 | 11.33 | 11.14 | 11.29 | 27,031 | -0.01(-0.09%) |
May 08, 2024 | 11.26 | 11.37 | 11.23 | 11.30 | 24,911 | -0.12(-1.05%) |
May 07, 2024 | 11.50 | 11.65 | 11.41 | 11.42 | 46,549 | -0.03(-0.26%) |
May 06, 2024 | 11.51 | 11.64 | 11.43 | 11.45 | 57,756 | +0.20(+1.78%) |
May 03, 2024 | 11.12 | 11.27 | 11.12 | 11.25 | 50,006 | +0.48(+4.46%) |
May 02, 2024 | 10.64 | 10.77 | 10.57 | 10.77 | 80,693 | +0.46(+4.46%) |
May 01, 2024 | 10.44 | 10.75 | 10.26 | 10.31 | 189,021 | -0.40(-3.73%) |
Apr 30, 2024 | 11.11 | 11.14 | 10.70 | 10.71 | 155,742 | -0.69(-6.05%) |
Apr 29, 2024 | 11.32 | 11.42 | 11.22 | 11.40 | 84,056 | -0.18(-1.55%) |
Apr 26, 2024 | 11.56 | 11.70 | 11.52 | 11.58 | 24,358 | -0.13(-1.11%) |
Apr 25, 2024 | 11.47 | 11.71 | 11.47 | 11.71 | 18,443 | +0.11(+0.95%) |
Apr 24, 2024 | 11.99 | 12.02 | 11.56 | 11.60 | 94,182 | -0.45(-3.73%) |
Apr 23, 2024 | 12.02 | 12.17 | 12.00 | 12.05 | 73,123 | -0.03(-0.25%) |
Apr 22, 2024 | 11.99 | 12.13 | 11.93 | 12.08 | 63,216 | +0.41(+3.51%) |
Apr 19, 2024 | 11.76 | 11.80 | 11.56 | 11.67 | 79,808 | +0.15(+1.30%) |
Apr 18, 2024 | 11.34 | 11.62 | 11.26 | 11.52 | 125,891 | +0.42(+3.78%) |
Apr 17, 2024 | 11.31 | 11.41 | 10.84 | 11.10 | 152,875 | -0.29(-2.55%) |
Apr 16, 2024 | 11.46 | 11.50 | 11.21 | 11.39 | 50,574 | -0.11(-0.96%) |
Apr 15, 2024 | 12.01 | 12.05 | 11.36 | 11.50 | 60,352 | -0.63(-5.19%) |
Apr 12, 2024 | 12.74 | 12.74 | 11.86 | 12.13 | 116,649 | -0.63(-4.94%) |
Apr 11, 2024 | 12.83 | 12.84 | 12.63 | 12.76 | 38,448 | +0.07(+0.55%) |
Apr 10, 2024 | 12.29 | 12.69 | 12.27 | 12.69 | 70,742 | +0.17(+1.36%) |
Apr 09, 2024 | 12.83 | 12.84 | 12.40 | 12.52 | 46,343 | -0.50(-3.84%) |
Apr 08, 2024 | 13.08 | 13.10 | 12.96 | 13.02 | 95,564 | +0.79(+6.46%) |
Apr 05, 2024 | 12.15 | 12.41 | 12.14 | 12.23 | 33,698 | -0.19(-1.53%) |
Apr 04, 2024 | 12.24 | 12.58 | 12.20 | 12.42 | 171,882 | +0.47(+3.93%) |
Apr 03, 2024 | 11.95 | 12.12 | 11.90 | 11.95 | 95,738 | -0.05(-0.42%) |
Apr 02, 2024 | 11.80 | 12.02 | 11.72 | 12.00 | 119,890 | -0.66(-5.21%) |
Apr 01, 2024 | 12.70 | 12.74 | 12.39 | 12.66 | 107,157 | -0.23(-1.78%) |
Mar 28, 2024 | 12.89 | 0 | +0.43(+3.45%) | |||
Mar 27, 2024 | 13.00 | 13.00 | 12.43 | 12.46 | 211,548 | -0.15(-1.19%) |
Mar 26, 2024 | 12.85 | 12.88 | 12.61 | 12.61 | 164,497 | -0.29(-2.25%) |
Mar 25, 2024 | 12.15 | 12.91 | 12.15 | 12.90 | 296,345 | +1.28(+11.02%) |
Mar 22, 2024 | 11.65 | 11.68 | 11.39 | 11.62 | 99,152 | -0.20(-1.69%) |
Mar 21, 2024 | 12.30 | 12.30 | 11.80 | 11.82 | 120,751 | -0.11(-0.92%) |
Mar 20, 2024 | 11.50 | 11.99 | 11.30 | 11.93 | 685,818 | +0.25(+2.14%) |
Mar 19, 2024 | 11.56 | 11.94 | 11.31 | 11.68 | 436,184 | -0.48(-3.95%) |
Mar 18, 2024 | 12.34 | 12.43 | 12.09 | 12.16 | 218,621 | -0.32(-2.56%) |
Mar 15, 2024 | 12.32 | 12.82 | 12.27 | 12.48 | 171,682 | -0.07(-0.56%) |
Mar 14, 2024 | 13.19 | 13.21 | 12.42 | 12.55 | 310,510 | -0.80(-5.99%) |
Mar 13, 2024 | 13.24 | 13.35 | 13.11 | 13.35 | 231,559 | +0.38(+2.93%) |
Mar 12, 2024 | 13.18 | 13.29 | 12.48 | 12.97 | 250,683 | -0.15(-1.14%) |
Mar 11, 2024 | 13.13 | 13.25 | 12.96 | 13.12 | 748,743 | +0.52(+4.13%) |
Mar 08, 2024 | 12.35 | 12.76 | 12.05 | 12.60 | 490,593 | +0.28(+2.27%) |
Mar 07, 2024 | 12.23 | 12.36 | 12.13 | 12.32 | 472,274 | +0.14(+1.15%) |
Mar 06, 2024 | 12.12 | 12.28 | 11.92 | 12.18 | 252,737 | +0.95(+8.46%) |
Mar 05, 2024 | 12.29 | 12.60 | 10.79 | 11.23 | 1,427,298 | -1.11(-9.00%) |
Mar 04, 2024 | 11.89 | 12.35 | 11.89 | 12.34 | 481,587 | +0.84(+7.30%) |