Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.91 | 13.46 | 12.84 | 13.45 | 841,721 | +0.72(+5.66%) |
May 23, 2024 | 13.11 | 13.11 | 12.59 | 12.73 | 999,365 | -0.41(-3.12%) |
May 22, 2024 | 13.30 | 13.34 | 13.06 | 13.14 | 494,569 | -0.25(-1.87%) |
May 21, 2024 | 13.31 | 13.41 | 13.22 | 13.39 | 416,730 | -0.03(-0.22%) |
May 20, 2024 | 13.45 | 13.53 | 13.21 | 13.42 | 779,221 | -0.04(-0.30%) |
May 17, 2024 | 13.51 | 13.70 | 13.45 | 13.46 | 684,788 | -0.09(-0.66%) |
May 16, 2024 | 13.85 | 13.96 | 13.46 | 13.55 | 1,184,361 | -0.31(-2.24%) |
May 15, 2024 | 14.10 | 14.19 | 13.76 | 13.86 | 1,128,711 | -0.20(-1.42%) |
May 14, 2024 | 14.21 | 14.45 | 13.89 | 14.06 | 1,348,567 | +0.01(+0.07%) |
May 13, 2024 | 13.67 | 14.10 | 13.51 | 14.05 | 1,663,962 | +0.56(+4.15%) |
May 10, 2024 | 13.28 | 13.50 | 13.19 | 13.49 | 1,703,693 | +0.12(+0.90%) |
May 09, 2024 | 12.85 | 13.42 | 12.54 | 13.37 | 2,130,788 | +0.63(+4.95%) |
May 08, 2024 | 11.92 | 13.20 | 11.64 | 12.74 | 2,207,303 | +1.32(+11.56%) |
May 07, 2024 | 11.54 | 11.75 | 11.40 | 11.42 | 1,156,562 | -0.01(-0.09%) |
May 06, 2024 | 11.26 | 11.57 | 11.23 | 11.43 | 1,298,485 | +0.68(+6.33%) |
May 03, 2024 | 11.12 | 11.15 | 10.63 | 10.75 | 1,180,902 | -0.14(-1.29%) |
May 02, 2024 | 11.08 | 11.21 | 10.82 | 10.89 | 2,065,177 | +0.44(+4.21%) |
May 01, 2024 | 10.69 | 10.81 | 10.34 | 10.45 | 697,863 | -0.29(-2.70%) |
Apr 30, 2024 | 10.74 | 11.15 | 10.72 | 10.74 | 991,451 | +0.01(+0.09%) |
Apr 29, 2024 | 10.97 | 11.10 | 10.64 | 10.73 | 1,131,392 | -0.17(-1.56%) |
Apr 26, 2024 | 10.57 | 11.04 | 10.57 | 10.90 | 662,900 | +0.41(+3.91%) |
Apr 25, 2024 | 10.41 | 10.49 | 10.13 | 10.49 | 822,576 | -0.13(-1.22%) |
Apr 24, 2024 | 10.35 | 10.66 | 10.33 | 10.62 | 589,815 | +0.20(+1.92%) |
Apr 23, 2024 | 10.00 | 10.49 | 9.980 | 10.42 | 744,598 | +0.41(+4.10%) |
Apr 22, 2024 | 9.920 | 10.12 | 9.810 | 10.01 | 683,309 | +0.23(+2.35%) |
Apr 19, 2024 | 9.530 | 9.865 | 9.530 | 9.780 | 568,215 | +0.19(+1.98%) |
Apr 18, 2024 | 9.480 | 9.675 | 9.360 | 9.590 | 599,089 | +0.17(+1.80%) |
Apr 17, 2024 | 9.740 | 9.790 | 9.350 | 9.420 | 550,261 | -0.17(-1.77%) |
Apr 16, 2024 | 9.240 | 9.610 | 9.150 | 9.590 | 773,975 | +0.31(+3.34%) |
Apr 15, 2024 | 9.230 | 9.400 | 9.160 | 9.280 | 850,308 | +0.16(+1.75%) |
Apr 12, 2024 | 9.380 | 9.420 | 9.065 | 9.120 | 691,019 | -0.37(-3.90%) |
Apr 11, 2024 | 9.620 | 9.770 | 9.345 | 9.490 | 675,811 | -0.06(-0.63%) |
Apr 10, 2024 | 9.430 | 9.580 | 9.230 | 9.550 | 983,707 | -0.23(-2.35%) |
Apr 09, 2024 | 9.780 | 9.940 | 9.735 | 9.780 | 675,779 | +0.04(+0.41%) |
Apr 08, 2024 | 9.800 | 9.940 | 9.630 | 9.740 | 904,591 | +0.05(+0.52%) |
Apr 05, 2024 | 9.790 | 9.890 | 9.680 | 9.690 | 791,372 | -0.16(-1.62%) |
Apr 04, 2024 | 10.33 | 10.40 | 9.850 | 9.850 | 796,123 | -0.35(-3.43%) |
Apr 03, 2024 | 10.31 | 10.42 | 10.12 | 10.20 | 609,009 | -0.16(-1.54%) |
Apr 02, 2024 | 10.55 | 10.58 | 10.29 | 10.36 | 889,350 | -0.43(-3.99%) |
Apr 01, 2024 | 11.33 | 11.33 | 10.76 | 10.79 | 890,945 | -0.42(-3.75%) |
Mar 28, 2024 | 11.21 | 11.34 | 11.04 | 11.21 | 684,041 | +0.03(+0.27%) |
Mar 27, 2024 | 10.83 | 11.20 | 10.81 | 11.18 | 565,439 | +0.52(+4.83%) |
Mar 26, 2024 | 10.87 | 10.99 | 10.66 | 10.66 | 592,358 | -0.06(-0.55%) |
Mar 25, 2024 | 10.49 | 10.87 | 10.49 | 10.72 | 789,446 | +0.31(+2.95%) |
Mar 22, 2024 | 10.33 | 10.53 | 10.22 | 10.42 | 768,519 | -0.16(-1.50%) |
Mar 21, 2024 | 10.37 | 10.80 | 10.33 | 10.58 | 953,154 | +0.35(+3.39%) |
Mar 20, 2024 | 9.961 | 10.34 | 9.931 | 10.23 | 562,502 | +0.27(+2.69%) |
Mar 19, 2024 | 9.773 | 10.09 | 9.773 | 9.961 | 691,535 | +0.14(+1.41%) |
Mar 18, 2024 | 9.981 | 10.07 | 9.783 | 9.822 | 698,590 | -0.24(-2.36%) |
Mar 15, 2024 | 9.852 | 10.35 | 9.852 | 10.06 | 2,208,458 | +0.14(+1.40%) |
Mar 14, 2024 | 9.981 | 10.01 | 9.723 | 9.921 | 721,263 | -0.15(-1.48%) |
Mar 13, 2024 | 9.773 | 10.14 | 9.773 | 10.07 | 842,434 | +0.29(+2.94%) |
Mar 12, 2024 | 9.634 | 9.837 | 9.455 | 9.783 | 698,955 | +0.17(+1.75%) |
Mar 11, 2024 | 9.842 | 9.926 | 9.485 | 9.614 | 751,115 | -0.30(-3.00%) |
Mar 08, 2024 | 9.693 | 9.941 | 9.624 | 9.911 | 687,657 | +0.29(+2.99%) |
Mar 07, 2024 | 9.317 | 9.654 | 9.317 | 9.624 | 769,490 | +0.36(+3.85%) |
Mar 06, 2024 | 9.555 | 9.629 | 9.188 | 9.267 | 609,312 | -0.24(-2.50%) |
Mar 05, 2024 | 9.436 | 9.669 | 9.436 | 9.505 | 645,405 | -0.04(-0.42%) |
Mar 04, 2024 | 10.14 | 10.23 | 9.495 | 9.545 | 858,600 | -0.52(-5.12%) |