Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 13.05 | 13.07 | 12.07 | 12.38 | 479,532 | -0.62(-4.77%) |
May 17, 2024 | 13.25 | 13.45 | 12.90 | 13.00 | 363,969 | -0.12(-0.91%) |
May 16, 2024 | 13.02 | 14.30 | 13.02 | 13.12 | 794,882 | +0.09(+0.69%) |
May 15, 2024 | 13.25 | 13.30 | 12.80 | 13.03 | 2,581,544 | +0.13(+1.01%) |
May 14, 2024 | 12.57 | 13.35 | 12.55 | 12.90 | 556,859 | -0.11(-0.81%) |
May 13, 2024 | 12.76 | 13.25 | 12.46 | 13.01 | 434,818 | +0.08(+0.61%) |
May 10, 2024 | 12.85 | 13.05 | 12.39 | 12.93 | 554,098 | +0.12(+0.91%) |
May 09, 2024 | 12.57 | 13.47 | 12.57 | 12.81 | 372,440 | +0.43(+3.47%) |
May 08, 2024 | 12.20 | 12.58 | 12.00 | 12.38 | 276,351 | +0.25(+2.06%) |
May 07, 2024 | 12.50 | 13.28 | 12.05 | 12.13 | 595,000 | -0.39(-3.12%) |
May 06, 2024 | 13.20 | 13.84 | 12.46 | 12.52 | 566,299 | -0.68(-5.15%) |
May 03, 2024 | 13.63 | 13.95 | 12.94 | 13.20 | 653,311 | -0.16(-1.20%) |
May 02, 2024 | 13.15 | 14.32 | 13.15 | 13.36 | 433,957 | +0.14(+1.06%) |
May 01, 2024 | 14.97 | 15.20 | 13.01 | 13.22 | 1,137,421 | -2.13(-13.88%) |
Apr 30, 2024 | 12.39 | 16.33 | 11.97 | 15.35 | 2,164,867 | +2.80(+22.31%) |
Apr 29, 2024 | 12.19 | 13.00 | 11.77 | 12.55 | 2,278,713 | +0.33(+2.70%) |
Apr 26, 2024 | 11.90 | 12.68 | 11.75 | 12.22 | 1,508,810 | +0.42(+3.56%) |
Apr 25, 2024 | 12.49 | 12.75 | 11.68 | 11.80 | 258,611 | -0.70(-5.60%) |
Apr 24, 2024 | 12.33 | 12.70 | 11.99 | 12.50 | 146,709 | +0.30(+2.46%) |
Apr 23, 2024 | 11.95 | 12.48 | 11.95 | 12.20 | 97,605 | +0.19(+1.58%) |
Apr 22, 2024 | 12.34 | 12.55 | 11.95 | 12.01 | 143,116 | -0.36(-2.91%) |
Apr 19, 2024 | 12.67 | 13.19 | 12.13 | 12.37 | 174,561 | -0.56(-4.33%) |
Apr 18, 2024 | 12.90 | 13.40 | 12.83 | 12.93 | 198,636 | -0.18(-1.37%) |
Apr 17, 2024 | 12.48 | 13.65 | 12.10 | 13.11 | 354,979 | +0.69(+5.56%) |
Apr 16, 2024 | 12.42 | 13.30 | 12.10 | 12.42 | 286,984 | -0.08(-0.64%) |
Apr 15, 2024 | 12.75 | 12.88 | 12.23 | 12.50 | 358,284 | -0.25(-1.96%) |
Apr 12, 2024 | 13.82 | 14.09 | 12.52 | 12.75 | 728,815 | -1.30(-9.25%) |
Apr 11, 2024 | 13.67 | 14.21 | 13.35 | 14.05 | 257,298 | +0.23(+1.66%) |
Apr 10, 2024 | 13.90 | 14.36 | 13.51 | 13.82 | 168,318 | -0.46(-3.22%) |
Apr 09, 2024 | 14.31 | 14.31 | 13.77 | 14.28 | 224,028 | -0.02(-0.14%) |
Apr 08, 2024 | 13.90 | 15.00 | 13.80 | 14.30 | 192,811 | +0.30(+2.14%) |
Apr 05, 2024 | 13.30 | 14.11 | 13.14 | 14.00 | 652,021 | +0.85(+6.46%) |
Apr 04, 2024 | 14.83 | 15.51 | 13.05 | 13.15 | 986,303 | -1.68(-11.33%) |
Apr 03, 2024 | 14.83 | 15.15 | 14.42 | 14.83 | 496,075 | -0.05(-0.34%) |
Apr 02, 2024 | 14.95 | 15.01 | 14.50 | 14.88 | 532,516 | +0.05(+0.33%) |
Apr 01, 2024 | 14.70 | 15.05 | 14.05 | 14.83 | 509,179 | +0.31(+2.14%) |
Mar 28, 2024 | 14.80 | 15.00 | 14.22 | 14.52 | 364,977 | -0.48(-3.20%) |
Mar 27, 2024 | 13.98 | 15.00 | 13.40 | 15.00 | 639,791 | +0.83(+5.86%) |
Mar 26, 2024 | 13.24 | 14.22 | 13.24 | 14.17 | 458,219 | +0.70(+5.20%) |
Mar 25, 2024 | 14.20 | 14.30 | 13.30 | 13.47 | 389,773 | -0.44(-3.16%) |
Mar 22, 2024 | 14.00 | 14.05 | 13.34 | 13.91 | 448,038 | -0.09(-0.64%) |
Mar 21, 2024 | 13.19 | 14.00 | 12.92 | 14.00 | 476,336 | +0.90(+6.87%) |
Mar 20, 2024 | 13.22 | 13.82 | 13.01 | 13.10 | 280,298 | -0.35(-2.60%) |
Mar 19, 2024 | 13.37 | 13.53 | 12.73 | 13.45 | 327,011 | -0.07(-0.52%) |
Mar 18, 2024 | 13.04 | 13.52 | 12.80 | 13.52 | 699,449 | +0.64(+4.97%) |
Mar 15, 2024 | 11.74 | 13.04 | 11.56 | 12.88 | 970,889 | +1.31(+11.32%) |
Mar 14, 2024 | 11.60 | 11.89 | 11.13 | 11.57 | 245,685 | +0.06(+0.52%) |
Mar 13, 2024 | 10.95 | 11.58 | 10.95 | 11.51 | 305,747 | +0.39(+3.52%) |
Mar 12, 2024 | 11.51 | 11.73 | 10.88 | 11.12 | 613,418 | -0.36(-3.14%) |
Mar 11, 2024 | 12.03 | 12.03 | 11.24 | 11.48 | 543,225 | -0.63(-5.20%) |
Mar 08, 2024 | 11.80 | 12.21 | 11.76 | 12.11 | 320,377 | +0.48(+4.13%) |
Mar 07, 2024 | 12.01 | 12.01 | 11.33 | 11.63 | 967,190 | -0.34(-2.87%) |
Mar 06, 2024 | 12.60 | 12.95 | 11.94 | 11.97 | 745,601 | -0.83(-6.46%) |
Mar 05, 2024 | 12.55 | 13.34 | 12.49 | 12.80 | 565,894 | -0.04(-0.31%) |
Mar 04, 2024 | 13.37 | 13.37 | 12.68 | 12.84 | 428,598 | -0.21(-1.57%) |