Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.34 | 12.45 | 12.25 | 12.27 | 257,967 | -0.08(-0.65%) |
May 17, 2024 | 12.31 | 12.53 | 12.23 | 12.35 | 204,217 | +0.08(+0.65%) |
May 16, 2024 | 12.34 | 12.45 | 12.18 | 12.27 | 316,524 | -0.06(-0.49%) |
May 15, 2024 | 12.24 | 12.44 | 11.83 | 12.33 | 405,449 | +0.29(+2.41%) |
May 14, 2024 | 11.28 | 12.06 | 11.10 | 12.04 | 512,526 | +0.97(+8.76%) |
May 13, 2024 | 11.03 | 11.27 | 11.00 | 11.07 | 330,497 | +0.20(+1.84%) |
May 10, 2024 | 11.61 | 11.62 | 10.83 | 10.87 | 354,436 | -0.65(-5.64%) |
May 09, 2024 | 11.43 | 11.62 | 11.28 | 11.52 | 416,224 | +0.10(+0.88%) |
May 08, 2024 | 11.26 | 11.75 | 11.18 | 11.42 | 587,087 | +0.06(+0.53%) |
May 07, 2024 | 12.11 | 12.22 | 11.18 | 11.36 | 691,836 | -1.20(-9.55%) |
May 06, 2024 | 12.50 | 12.58 | 12.28 | 12.56 | 307,072 | +0.22(+1.78%) |
May 03, 2024 | 12.48 | 12.66 | 12.17 | 12.34 | 253,334 | +0.07(+0.57%) |
May 02, 2024 | 12.04 | 12.34 | 11.94 | 12.27 | 238,790 | +0.41(+3.46%) |
May 01, 2024 | 12.20 | 12.33 | 11.84 | 11.86 | 275,689 | -0.33(-2.71%) |
Apr 30, 2024 | 12.52 | 12.66 | 12.18 | 12.19 | 278,685 | -0.41(-3.25%) |
Apr 29, 2024 | 12.34 | 12.62 | 12.26 | 12.60 | 353,470 | +0.38(+3.11%) |
Apr 26, 2024 | 12.15 | 12.34 | 12.08 | 12.22 | 310,120 | +0.09(+0.74%) |
Apr 25, 2024 | 12.15 | 12.24 | 11.84 | 12.13 | 429,191 | -0.16(-1.30%) |
Apr 24, 2024 | 12.11 | 12.39 | 11.92 | 12.29 | 487,609 | +0.23(+1.91%) |
Apr 23, 2024 | 11.25 | 12.09 | 11.25 | 12.06 | 577,547 | +0.75(+6.63%) |
Apr 22, 2024 | 11.66 | 11.77 | 11.09 | 11.31 | 460,626 | -0.32(-2.75%) |
Apr 19, 2024 | 12.21 | 12.47 | 11.57 | 11.63 | 578,613 | -0.67(-5.45%) |
Apr 18, 2024 | 12.26 | 12.46 | 12.23 | 12.30 | 303,963 | +0.08(+0.65%) |
Apr 17, 2024 | 12.33 | 12.60 | 12.21 | 12.22 | 510,611 | -0.02(-0.16%) |
Apr 16, 2024 | 12.45 | 12.57 | 12.20 | 12.24 | 396,354 | -0.33(-2.63%) |
Apr 15, 2024 | 12.48 | 12.70 | 12.34 | 12.57 | 488,668 | +0.05(+0.40%) |
Apr 12, 2024 | 12.46 | 12.64 | 12.29 | 12.52 | 517,063 | -0.05(-0.40%) |
Apr 11, 2024 | 12.28 | 12.73 | 12.20 | 12.57 | 443,330 | +0.48(+3.97%) |
Apr 10, 2024 | 12.08 | 12.29 | 11.76 | 12.09 | 848,620 | -0.38(-3.01%) |
Apr 09, 2024 | 12.24 | 12.56 | 12.03 | 12.47 | 585,127 | +0.03(+0.24%) |
Apr 08, 2024 | 11.99 | 12.60 | 11.93 | 12.44 | 523,795 | +0.53(+4.48%) |
Apr 05, 2024 | 11.67 | 12.02 | 11.67 | 11.90 | 595,436 | +0.21(+1.78%) |
Apr 04, 2024 | 11.82 | 12.04 | 11.65 | 11.69 | 706,028 | -0.01(-0.08%) |
Apr 03, 2024 | 11.43 | 11.73 | 11.43 | 11.70 | 393,259 | +0.18(+1.54%) |
Apr 02, 2024 | 11.77 | 11.96 | 11.37 | 11.53 | 684,603 | -0.44(-3.72%) |
Apr 01, 2024 | 12.01 | 12.18 | 11.90 | 11.97 | 762,809 | -0.07(-0.57%) |
Mar 28, 2024 | 11.65 | 12.05 | 11.97 | 12.04 | 581,081 | +0.40(+3.40%) |
Mar 27, 2024 | 11.18 | 11.67 | 11.18 | 11.65 | 607,029 | +0.56(+5.08%) |
Mar 26, 2024 | 11.41 | 11.51 | 11.08 | 11.08 | 784,533 | -0.24(-2.10%) |
Mar 25, 2024 | 11.95 | 11.98 | 11.19 | 11.32 | 845,796 | -0.58(-4.90%) |
Mar 22, 2024 | 11.92 | 12.16 | 11.74 | 11.90 | 640,967 | -0.03(-0.25%) |
Mar 21, 2024 | 12.17 | 12.51 | 11.79 | 11.93 | 1,137,638 | -0.16(-1.31%) |
Mar 20, 2024 | 12.07 | 12.14 | 11.53 | 12.09 | 2,095,118 | +0.23(+1.92%) |
Mar 19, 2024 | 11.43 | 12.35 | 11.27 | 11.86 | 2,883,402 | +0.37(+3.18%) |
Mar 18, 2024 | 12.37 | 12.58 | 11.13 | 11.50 | 2,618,237 | -0.88(-7.11%) |
Mar 15, 2024 | 12.30 | 12.51 | 12.09 | 12.38 | 1,271,090 | +0.00(+0.00%) |
Mar 14, 2024 | 12.87 | 13.11 | 12.31 | 12.38 | 746,396 | -0.63(-4.86%) |
Mar 13, 2024 | 13.07 | 13.33 | 12.72 | 13.01 | 567,134 | -0.10(-0.75%) |
Mar 12, 2024 | 13.43 | 13.51 | 12.97 | 13.11 | 727,025 | -0.43(-3.14%) |
Mar 11, 2024 | 13.91 | 14.50 | 13.40 | 13.53 | 705,244 | -0.43(-3.05%) |
Mar 08, 2024 | 14.34 | 14.52 | 13.79 | 13.96 | 1,004,711 | -0.37(-2.55%) |
Mar 07, 2024 | 17.25 | 17.25 | 12.94 | 14.32 | 2,520,998 | -6.48(-31.13%) |
Mar 06, 2024 | 20.55 | 20.81 | 20.43 | 20.80 | 272,781 | +0.52(+2.58%) |
Mar 05, 2024 | 20.36 | 20.61 | 20.20 | 20.28 | 156,478 | -0.30(-1.44%) |
Mar 04, 2024 | 21.33 | 21.40 | 20.55 | 20.57 | 219,603 | -0.78(-3.66%) |