Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 18.70 | 20.01 | 16.71 | 17.22 | 41,842 | -1.44(-7.72%) |
May 15, 2024 | 16.15 | 23.54 | 16.14 | 18.66 | 150,967 | +1.16(+6.63%) |
May 14, 2024 | 16.89 | 17.65 | 16.50 | 17.50 | 38,768 | +0.39(+2.28%) |
May 13, 2024 | 16.51 | 17.99 | 16.00 | 17.11 | 33,627 | +0.24(+1.42%) |
May 10, 2024 | 14.72 | 16.87 | 14.05 | 16.87 | 40,408 | +2.34(+16.10%) |
May 09, 2024 | 14.69 | 14.80 | 14.38 | 14.53 | 6,660 | +0.53(+3.79%) |
May 08, 2024 | 14.40 | 15.54 | 14.00 | 14.00 | 21,777 | -0.63(-4.31%) |
May 07, 2024 | 15.74 | 15.74 | 14.40 | 14.63 | 12,703 | -0.85(-5.49%) |
May 06, 2024 | 13.89 | 17.00 | 13.58 | 15.48 | 25,861 | +1.57(+11.29%) |
May 03, 2024 | 14.84 | 14.99 | 13.50 | 13.91 | 13,108 | -0.17(-1.18%) |
May 02, 2024 | 13.37 | 14.29 | 12.92 | 14.08 | 7,820 | +0.52(+3.80%) |
May 01, 2024 | 13.89 | 13.89 | 12.81 | 13.56 | 3,057 | +0.45(+3.45%) |
Apr 30, 2024 | 12.69 | 14.02 | 12.20 | 13.11 | 19,274 | +1.10(+9.19%) |
Apr 29, 2024 | 12.70 | 12.79 | 11.79 | 12.01 | 10,677 | -0.75(-5.92%) |
Apr 26, 2024 | 9.400 | 12.80 | 9.400 | 12.76 | 46,413 | +3.36(+35.74%) |
Apr 25, 2024 | 9.050 | 9.400 | 8.919 | 9.400 | 14,908 | +0.15(+1.62%) |
Apr 24, 2024 | 8.830 | 9.250 | 8.830 | 9.250 | 6,727 | +0.33(+3.70%) |
Apr 23, 2024 | 9.170 | 9.395 | 8.900 | 8.920 | 1,568 | -0.15(-1.71%) |
Apr 22, 2024 | 8.970 | 9.330 | 8.520 | 9.075 | 5,459 | +0.01(+0.17%) |
Apr 19, 2024 | 8.720 | 9.230 | 8.720 | 9.060 | 6,625 | +0.34(+3.90%) |
Apr 18, 2024 | 8.690 | 8.727 | 8.615 | 8.720 | 8,926 | -0.03(-0.34%) |
Apr 17, 2024 | 8.800 | 8.800 | 8.510 | 8.750 | 9,110 | -0.20(-2.24%) |
Apr 16, 2024 | 8.760 | 9.940 | 8.760 | 8.950 | 5,893 | -0.07(-0.77%) |
Apr 15, 2024 | 9.070 | 9.350 | 9.020 | 9.020 | 2,895 | -0.18(-1.96%) |
Apr 12, 2024 | 9.300 | 9.330 | 8.960 | 9.200 | 14,329 | -0.44(-4.56%) |
Apr 11, 2024 | 10.00 | 10.05 | 9.575 | 9.640 | 10,967 | -0.59(-5.77%) |
Apr 10, 2024 | 10.03 | 10.23 | 10.00 | 10.23 | 5,539 | -0.04(-0.44%) |
Apr 09, 2024 | 10.27 | 10.50 | 10.28 | 10.28 | 2,980 | -0.07(-0.72%) |
Apr 08, 2024 | 10.20 | 10.50 | 10.20 | 10.35 | 2,075 | +0.17(+1.67%) |
Apr 05, 2024 | 10.15 | 10.68 | 10.15 | 10.18 | 6,215 | -0.03(-0.29%) |
Apr 04, 2024 | 10.42 | 10.42 | 10.12 | 10.21 | 3,555 | -0.15(-1.45%) |
Apr 03, 2024 | 10.41 | 10.75 | 10.14 | 10.36 | 6,510 | -0.60(-5.47%) |
Apr 02, 2024 | 10.72 | 11.02 | 10.12 | 10.96 | 5,610 | -0.29(-2.58%) |
Apr 01, 2024 | 11.46 | 11.46 | 10.33 | 11.25 | 14,865 | -0.41(-3.52%) |
Mar 28, 2024 | 11.35 | 11.66 | 11.35 | 11.66 | 5,942 | +0.01(+0.09%) |
Mar 27, 2024 | 11.41 | 11.65 | 11.19 | 11.65 | 10,316 | -0.02(-0.17%) |
Mar 26, 2024 | 11.53 | 11.68 | 11.28 | 11.67 | 12,942 | -0.01(-0.09%) |
Mar 25, 2024 | 11.49 | 11.68 | 11.31 | 11.68 | 4,091 | -0.07(-0.60%) |
Mar 22, 2024 | 12.06 | 12.06 | 11.75 | 11.75 | 3,108 | -0.20(-1.67%) |
Mar 21, 2024 | 12.03 | 12.25 | 11.92 | 11.95 | 6,306 | -0.05(-0.42%) |
Mar 20, 2024 | 11.94 | 12.34 | 11.91 | 12.00 | 3,259 | +0.00(+0.00%) |
Mar 19, 2024 | 13.09 | 13.09 | 11.40 | 12.00 | 37,445 | -1.75(-12.73%) |
Mar 18, 2024 | 14.39 | 14.39 | 13.11 | 13.75 | 12,229 | -0.38(-2.69%) |
Mar 15, 2024 | 14.28 | 14.28 | 13.30 | 14.13 | 25,065 | +0.65(+4.82%) |
Mar 14, 2024 | 16.90 | 16.90 | 12.50 | 13.48 | 84,333 | -4.92(-26.74%) |
Mar 13, 2024 | 15.93 | 19.99 | 15.93 | 18.40 | 63,348 | +2.76(+17.65%) |
Mar 12, 2024 | 15.25 | 15.79 | 15.25 | 15.64 | 7,219 | +0.53(+3.51%) |
Mar 11, 2024 | 14.99 | 15.26 | 14.90 | 15.11 | 4,583 | +0.31(+2.09%) |
Mar 08, 2024 | 14.20 | 15.41 | 14.20 | 14.80 | 12,441 | +0.67(+4.74%) |
Mar 07, 2024 | 13.69 | 14.28 | 13.69 | 14.13 | 3,761 | +0.74(+5.53%) |
Mar 06, 2024 | 13.35 | 13.77 | 13.35 | 13.39 | 3,645 | +0.08(+0.60%) |
Mar 05, 2024 | 13.82 | 13.87 | 13.29 | 13.31 | 10,695 | -0.53(-3.80%) |
Mar 04, 2024 | 13.50 | 14.09 | 13.50 | 13.84 | 7,238 | +0.28(+2.03%) |