Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 14.85 | 15.82 | 14.85 | 15.82 | 1,390 | +0.42(+2.69%) |
May 22, 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 3,019 | -0.17(-1.06%) |
May 21, 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 2,109 | -0.30(-1.92%) |
May 20, 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 671 | -0.21(-1.34%) |
May 17, 2024 | 16.11 | 16.36 | 16.09 | 16.09 | 121,405 | -0.27(-1.65%) |
May 16, 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 1,270 | +0.73(+4.67%) |
May 15, 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 764 | +0.38(+2.49%) |
May 14, 2024 | 15.75 | 15.75 | 15.25 | 15.25 | 108,631 | -0.50(-3.16%) |
May 13, 2024 | 15.18 | 15.75 | 15.18 | 15.75 | 2,176 | +0.56(+3.67%) |
May 10, 2024 | 15.62 | 15.62 | 15.19 | 15.19 | 1,361 | -0.04(-0.26%) |
May 09, 2024 | 15.10 | 15.23 | 15.04 | 15.23 | 95,503 | +0.86(+6.00%) |
May 08, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 138,282 | -0.40(-2.72%) |
May 07, 2024 | 14.58 | 14.77 | 14.44 | 14.77 | 1,359 | -0.40(-2.62%) |
May 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 206 | -0.31(-2.02%) |
May 03, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 1,590 | -0.44(-2.76%) |
May 02, 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 18,731 | +2.02(+14.53%) |
May 01, 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 4,713 | -0.00(-0.01%) |
Apr 30, 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 1,863 | -0.30(-2.10%) |
Apr 29, 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 4,484 | -0.23(-1.59%) |
Apr 26, 2024 | 14.50 | 14.71 | 14.07 | 14.43 | 214,176 | +0.16(+1.12%) |
Apr 25, 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 1,430 | +0.24(+1.71%) |
Apr 23, 2024 | 14.03 | 215 | +1.38(+10.91%) | |||
Apr 22, 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 3,743 | +0.44(+3.60%) |
Apr 19, 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 1,714 | +0.00(+0.00%) |
Apr 17, 2024 | 12.21 | 13 | -0.44(-3.48%) | |||
Apr 16, 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 2,158 | -0.20(-1.52%) |
Apr 15, 2024 | 12.75 | 12.85 | 12.66 | 12.85 | 1,624 | -0.05(-0.38%) |
Apr 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 415 | -0.29(-2.21%) |
Apr 11, 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 930 | +0.19(+1.42%) |
Apr 10, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 6,107 | +0.26(+2.06%) |
Apr 09, 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 560 | +0.11(+0.90%) |
Apr 08, 2024 | 12.51 | 12.79 | 12.51 | 12.62 | 626 | -0.21(-1.67%) |
Apr 05, 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 652 | +0.19(+1.46%) |
Apr 04, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 300 | +0.04(+0.34%) |
Apr 03, 2024 | 12.61 | 12.61 | 12.35 | 12.61 | 1,742 | -0.13(-1.00%) |
Apr 02, 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 13,685 | +0.12(+0.95%) |
Apr 01, 2024 | 12.10 | 12.74 | 12.10 | 12.62 | 8,195 | +0.42(+3.44%) |
Mar 28, 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 51,568 | +0.36(+3.01%) |
Mar 27, 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 215,453 | -0.06(-0.47%) |
Mar 26, 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 3,411 | -0.08(-0.67%) |
Mar 25, 2024 | 12.00 | 12.14 | 11.77 | 11.98 | 2,757 | -0.04(-0.33%) |
Mar 22, 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 30,151 | +0.55(+4.80%) |
Mar 21, 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 2,864 | -0.03(-0.26%) |
Mar 20, 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 1,202 | +0.07(+0.66%) |
Mar 18, 2024 | 11.43 | 273 | -0.02(-0.22%) | |||
Mar 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 292 | -0.67(-5.53%) |
Mar 14, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 2,982 | +0.12(+1.00%) |
Mar 13, 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 1,458 | +0.20(+1.69%) |
Mar 12, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 943 | +0.55(+4.87%) |
Mar 11, 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 4,393 | +0.41(+3.80%) |
Mar 08, 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 935 | -0.41(-3.68%) |
Mar 07, 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 5,059 | -0.14(-1.19%) |
Mar 06, 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 2,611 | +0.16(+1.42%) |
Mar 05, 2024 | 11.16 | 11.30 | 11.00 | 11.23 | 4,618 | -0.31(-2.69%) |
Mar 04, 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 3,469 | +0.12(+1.05%) |