Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.96 | 16.00 | 15.80 | 15.86 | 4,665 | +0.11(+0.68%) |
May 09, 2024 | 15.51 | 15.75 | 15.49 | 15.75 | 5,335 | +0.32(+2.07%) |
May 08, 2024 | 15.26 | 15.50 | 15.23 | 15.43 | 2,585 | +0.23(+1.51%) |
May 07, 2024 | 15.09 | 15.20 | 15.09 | 15.20 | 596 | -0.21(-1.36%) |
May 06, 2024 | 15.39 | 15.44 | 15.15 | 15.41 | 7,011 | +0.41(+2.73%) |
May 03, 2024 | 14.95 | 15.05 | 14.94 | 15.00 | 2,651 | +0.30(+2.04%) |
May 02, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 8,500 | +0.30(+2.08%) |
May 01, 2024 | 14.52 | 14.55 | 14.30 | 14.40 | 1,713 | -0.12(-0.83%) |
Apr 30, 2024 | 14.50 | 14.60 | 14.50 | 14.52 | 1,963 | +0.24(+1.68%) |
Apr 29, 2024 | 14.20 | 14.45 | 14.20 | 14.28 | 8,205 | +0.32(+2.29%) |
Apr 26, 2024 | 13.90 | 14.03 | 13.88 | 13.96 | 5,400 | +0.32(+2.36%) |
Apr 25, 2024 | 13.45 | 13.64 | 13.44 | 13.64 | 827 | -0.08(-0.61%) |
Apr 24, 2024 | 13.83 | 13.85 | 13.72 | 13.72 | 3,037 | -0.06(-0.42%) |
Apr 23, 2024 | 13.78 | 13.78 | 13.70 | 13.78 | 2,236 | +0.64(+4.87%) |
Apr 22, 2024 | 13.18 | 13.18 | 13.07 | 13.14 | 1,552 | -0.03(-0.21%) |
Apr 19, 2024 | 13.10 | 13.28 | 13.10 | 13.17 | 2,881 | +0.34(+2.64%) |
Apr 18, 2024 | 12.95 | 13.00 | 12.80 | 12.83 | 8,276 | -0.55(-4.11%) |
Apr 17, 2024 | 13.20 | 13.38 | 13.19 | 13.38 | 3,880 | +0.64(+5.02%) |
Apr 16, 2024 | 12.65 | 12.74 | 12.61 | 12.74 | 7,325 | +0.30(+2.45%) |
Apr 15, 2024 | 12.57 | 12.57 | 12.43 | 12.44 | 5,403 | -0.43(-3.38%) |
Apr 12, 2024 | 12.85 | 13.05 | 12.85 | 12.87 | 16,668 | +0.33(+2.60%) |
Apr 11, 2024 | 12.49 | 12.56 | 12.49 | 12.54 | 3,261 | +0.49(+4.10%) |
Apr 10, 2024 | 12.00 | 12.08 | 12.00 | 12.05 | 6,170 | -0.46(-3.66%) |
Apr 09, 2024 | 12.60 | 12.60 | 12.46 | 12.51 | 1,980 | +0.21(+1.69%) |
Apr 08, 2024 | 12.28 | 12.45 | 12.28 | 12.30 | 2,300 | +0.04(+0.37%) |
Apr 05, 2024 | 12.30 | 12.30 | 12.15 | 12.26 | 6,499 | -0.04(-0.37%) |
Apr 04, 2024 | 12.54 | 12.54 | 12.30 | 12.30 | 7,739 | -0.28(-2.23%) |
Apr 03, 2024 | 12.33 | 12.68 | 12.33 | 12.58 | 7,970 | +0.58(+4.83%) |
Apr 02, 2024 | 11.77 | 12.00 | 11.77 | 12.00 | 5,850 | +0.45(+3.90%) |
Apr 01, 2024 | 10.98 | 11.90 | 10.98 | 11.55 | 7,401 | -0.32(-2.70%) |
Mar 28, 2024 | 11.90 | 11.90 | 11.57 | 11.87 | 4,435 | +0.32(+2.77%) |
Mar 27, 2024 | 11.53 | 11.66 | 11.43 | 11.55 | 2,635 | +0.05(+0.42%) |
Mar 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.19(+1.65%) |
Mar 25, 2024 | 11.38 | 11.43 | 11.27 | 11.31 | 11,686 | -0.20(-1.76%) |
Mar 22, 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 1,676 | +0.11(+0.94%) |
Mar 21, 2024 | 11.40 | 11.61 | 11.40 | 11.41 | 10,621 | -0.18(-1.55%) |
Mar 20, 2024 | 11.44 | 11.59 | 11.20 | 11.59 | 8,047 | -0.04(-0.39%) |
Mar 19, 2024 | 11.70 | 11.70 | 11.63 | 11.63 | 1,192 | -0.02(-0.13%) |
Mar 18, 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 2,197 | -0.41(-3.40%) |
Mar 15, 2024 | 12.20 | 12.26 | 12.06 | 12.06 | 1,225 | -0.16(-1.30%) |
Mar 14, 2024 | 12.20 | 12.24 | 12.04 | 12.22 | 9,651 | -0.26(-2.09%) |
Mar 13, 2024 | 12.36 | 12.48 | 12.28 | 12.48 | 7,189 | +0.63(+5.36%) |
Mar 12, 2024 | 11.97 | 12.03 | 11.85 | 11.85 | 9,424 | +0.40(+3.46%) |
Mar 11, 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 1,017 | +0.21(+1.86%) |
Mar 08, 2024 | 11.25 | 11.27 | 11.20 | 11.24 | 8,758 | -0.07(-0.62%) |
Mar 07, 2024 | 11.28 | 11.32 | 11.27 | 11.31 | 16,546 | +0.28(+2.54%) |
Mar 06, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 2,150 | +0.60(+5.75%) |
Mar 05, 2024 | 10.43 | 10.60 | 10.43 | 10.43 | 11,794 | +0.00(+0.00%) |
Mar 04, 2024 | 10.40 | 10.51 | 10.30 | 10.43 | 10,686 | -0.22(-2.07%) |