Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.79 | 13.95 | 13.73 | 13.89 | 2,375,004 | +0.08(+0.58%) |
May 16, 2024 | 14.14 | 14.17 | 13.65 | 13.81 | 4,313,617 | -0.44(-3.09%) |
May 15, 2024 | 14.76 | 14.83 | 14.00 | 14.25 | 7,578,709 | -0.41(-2.78%) |
May 14, 2024 | 13.85 | 15.03 | 13.77 | 14.66 | 20,412,236 | +1.40(+10.54%) |
May 13, 2024 | 12.87 | 13.76 | 12.83 | 13.26 | 9,528,363 | +0.54(+4.27%) |
May 10, 2024 | 12.51 | 12.76 | 12.42 | 12.72 | 5,446,602 | +0.25(+2.03%) |
May 09, 2024 | 12.94 | 13.01 | 12.23 | 12.46 | 14,425,771 | -0.64(-4.89%) |
May 08, 2024 | 13.24 | 13.24 | 12.92 | 13.10 | 2,971,915 | +0.04(+0.30%) |
May 07, 2024 | 13.08 | 13.14 | 12.99 | 13.07 | 3,728,642 | +0.04(+0.30%) |
May 06, 2024 | 12.63 | 13.03 | 12.63 | 13.03 | 4,729,081 | +0.51(+4.11%) |
May 03, 2024 | 13.01 | 13.24 | 12.32 | 12.51 | 7,239,961 | -0.18(-1.45%) |
May 02, 2024 | 12.77 | 12.94 | 12.62 | 12.70 | 4,143,131 | +0.11(+0.85%) |
May 01, 2024 | 12.56 | 12.79 | 12.27 | 12.59 | 3,767,848 | +0.14(+1.09%) |
Apr 30, 2024 | 12.50 | 12.62 | 12.35 | 12.45 | 2,780,847 | -0.18(-1.46%) |
Apr 29, 2024 | 12.57 | 12.69 | 12.53 | 12.64 | 2,423,496 | +0.19(+1.56%) |
Apr 26, 2024 | 12.26 | 12.58 | 12.20 | 12.44 | 3,033,310 | +0.27(+2.23%) |
Apr 25, 2024 | 12.48 | 12.52 | 12.14 | 12.17 | 3,897,372 | -0.47(-3.69%) |
Apr 24, 2024 | 12.76 | 12.80 | 12.43 | 12.64 | 3,294,934 | -0.17(-1.36%) |
Apr 23, 2024 | 12.39 | 12.85 | 12.37 | 12.81 | 4,879,291 | +0.43(+3.45%) |
Apr 22, 2024 | 12.25 | 12.47 | 12.19 | 12.39 | 2,714,729 | +0.14(+1.11%) |
Apr 19, 2024 | 12.07 | 12.35 | 12.04 | 12.25 | 3,244,823 | +0.14(+1.12%) |
Apr 18, 2024 | 11.87 | 12.22 | 11.81 | 12.11 | 4,589,661 | +0.32(+2.72%) |
Apr 17, 2024 | 11.89 | 11.96 | 11.76 | 11.79 | 2,521,611 | +0.08(+0.66%) |
Apr 16, 2024 | 11.79 | 11.79 | 11.60 | 11.72 | 4,913,095 | -0.11(-0.90%) |
Apr 15, 2024 | 11.94 | 11.99 | 11.72 | 11.82 | 3,819,142 | -0.02(-0.16%) |
Apr 12, 2024 | 11.82 | 12.02 | 11.76 | 11.84 | 3,502,829 | -0.21(-1.77%) |
Apr 11, 2024 | 11.87 | 12.09 | 11.61 | 12.06 | 7,220,842 | +0.08(+0.65%) |
Apr 10, 2024 | 12.28 | 12.41 | 11.83 | 11.98 | 6,788,272 | -0.63(-5.00%) |
Apr 09, 2024 | 12.62 | 12.69 | 12.53 | 12.61 | 2,595,072 | +0.06(+0.46%) |
Apr 08, 2024 | 12.65 | 12.71 | 12.51 | 12.55 | 2,004,169 | -0.03(-0.23%) |
Apr 05, 2024 | 12.39 | 12.61 | 12.31 | 12.58 | 1,661,900 | +0.07(+0.54%) |
Apr 04, 2024 | 12.72 | 12.76 | 12.45 | 12.51 | 3,642,099 | -0.10(-0.77%) |
Apr 03, 2024 | 12.45 | 12.66 | 12.38 | 12.61 | 2,248,178 | +0.05(+0.39%) |
Apr 02, 2024 | 12.59 | 12.65 | 12.45 | 12.56 | 3,593,857 | -0.13(-0.99%) |
Apr 01, 2024 | 12.87 | 12.90 | 12.59 | 12.69 | 3,380,664 | -0.17(-1.36%) |
Mar 28, 2024 | 12.88 | 13.03 | 12.76 | 12.86 | 2,898,680 | -0.14(-1.05%) |
Mar 27, 2024 | 12.55 | 13.03 | 12.55 | 13.00 | 4,754,936 | +0.52(+4.20%) |
Mar 26, 2024 | 12.67 | 12.70 | 12.43 | 12.47 | 2,117,208 | -0.09(-0.70%) |
Mar 25, 2024 | 12.58 | 12.74 | 12.54 | 12.56 | 1,878,990 | +0.04(+0.31%) |
Mar 22, 2024 | 12.67 | 12.72 | 12.40 | 12.52 | 2,019,142 | -0.12(-0.92%) |
Mar 21, 2024 | 12.74 | 12.94 | 12.62 | 12.64 | 4,049,849 | +0.04(+0.31%) |
Mar 20, 2024 | 12.24 | 12.67 | 12.15 | 12.60 | 3,728,598 | +0.36(+2.93%) |
Mar 19, 2024 | 12.31 | 12.42 | 12.16 | 12.24 | 2,717,151 | -0.17(-1.41%) |
Mar 18, 2024 | 12.52 | 12.62 | 12.39 | 12.42 | 2,878,069 | -0.16(-1.31%) |
Mar 15, 2024 | 12.33 | 12.60 | 12.27 | 12.58 | 4,537,554 | +0.27(+2.21%) |
Mar 14, 2024 | 12.56 | 12.62 | 12.20 | 12.31 | 3,671,201 | -0.32(-2.54%) |
Mar 13, 2024 | 12.69 | 12.77 | 12.62 | 12.63 | 3,126,294 | -0.01(-0.08%) |
Mar 12, 2024 | 12.54 | 12.68 | 12.37 | 12.64 | 2,845,355 | +0.10(+0.77%) |
Mar 11, 2024 | 12.46 | 12.69 | 12.41 | 12.54 | 2,685,756 | +0.06(+0.47%) |
Mar 08, 2024 | 12.62 | 12.77 | 12.43 | 12.48 | 2,929,253 | -0.05(-0.39%) |
Mar 07, 2024 | 12.47 | 12.61 | 12.34 | 12.53 | 2,429,068 | +0.11(+0.86%) |
Mar 06, 2024 | 12.59 | 12.65 | 12.30 | 12.43 | 3,861,668 | +0.05(+0.39%) |
Mar 05, 2024 | 12.06 | 12.43 | 11.99 | 12.38 | 3,337,819 | +0.24(+2.00%) |
Mar 04, 2024 | 12.52 | 12.55 | 12.08 | 12.13 | 5,135,945 | -0.41(-3.25%) |