Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.44 | 14.48 | 14.30 | 14.30 | 69,370 | -0.18(-1.24%) |
May 17, 2024 | 14.49 | 14.50 | 14.44 | 14.48 | 99,001 | +0.05(+0.35%) |
May 16, 2024 | 14.39 | 14.46 | 14.38 | 14.43 | 93,944 | +0.00(+0.00%) |
May 15, 2024 | 14.50 | 14.54 | 14.34 | 14.43 | 175,651 | -0.04(-0.28%) |
May 14, 2024 | 14.44 | 14.47 | 14.38 | 14.47 | 97,562 | +0.08(+0.56%) |
May 13, 2024 | 14.48 | 14.56 | 14.37 | 14.39 | 148,814 | -0.09(-0.62%) |
May 10, 2024 | 14.37 | 14.49 | 14.29 | 14.48 | 153,643 | +0.14(+0.98%) |
May 09, 2024 | 14.39 | 14.50 | 14.28 | 14.34 | 140,651 | -0.06(-0.41%) |
May 08, 2024 | 14.19 | 14.42 | 14.16 | 14.40 | 126,674 | +0.18(+1.26%) |
May 07, 2024 | 14.29 | 14.44 | 14.21 | 14.22 | 172,687 | -0.06(-0.42%) |
May 06, 2024 | 14.26 | 14.40 | 14.26 | 14.28 | 183,335 | -0.05(-0.35%) |
May 03, 2024 | 14.26 | 14.36 | 14.19 | 14.33 | 201,053 | +0.12(+0.84%) |
May 02, 2024 | 14.05 | 14.27 | 14.05 | 14.21 | 109,333 | +0.09(+0.63%) |
May 01, 2024 | 13.94 | 14.23 | 13.93 | 14.12 | 144,066 | +0.21(+1.50%) |
Apr 30, 2024 | 14.10 | 14.16 | 13.89 | 13.91 | 109,392 | -0.24(-1.69%) |
Apr 29, 2024 | 14.32 | 14.35 | 14.09 | 14.15 | 199,065 | +0.00(+0.00%) |
Apr 26, 2024 | 14.12 | 14.29 | 14.12 | 14.15 | 121,911 | -0.09(-0.63%) |
Apr 25, 2024 | 14.08 | 14.26 | 14.02 | 14.24 | 206,759 | +0.03(+0.21%) |
Apr 24, 2024 | 14.14 | 14.25 | 14.02 | 14.21 | 218,891 | +0.02(+0.14%) |
Apr 23, 2024 | 14.13 | 14.36 | 14.13 | 14.19 | 191,704 | +0.02(+0.14%) |
Apr 22, 2024 | 14.06 | 14.26 | 14.06 | 14.17 | 333,266 | +0.13(+0.92%) |
Apr 19, 2024 | 13.67 | 14.11 | 13.63 | 14.04 | 481,664 | +0.28(+2.02%) |
Apr 18, 2024 | 13.56 | 13.84 | 13.56 | 13.76 | 426,414 | +0.16(+1.17%) |
Apr 17, 2024 | 13.61 | 13.80 | 13.50 | 13.60 | 507,902 | +0.02(+0.15%) |
Apr 16, 2024 | 13.68 | 13.91 | 13.57 | 13.58 | 2,182,475 | +3.72(+37.66%) |
Apr 15, 2024 | 9.610 | 10.22 | 9.580 | 9.868 | 703,766 | +0.34(+3.55%) |
Apr 12, 2024 | 9.351 | 9.639 | 9.351 | 9.530 | 88,100 | +0.12(+1.27%) |
Apr 11, 2024 | 9.411 | 9.451 | 9.202 | 9.411 | 96,328 | +0.21(+2.27%) |
Apr 10, 2024 | 9.471 | 9.471 | 9.123 | 9.202 | 82,353 | -0.44(-4.54%) |
Apr 09, 2024 | 9.689 | 9.689 | 9.590 | 9.639 | 42,948 | +0.00(+0.00%) |
Apr 08, 2024 | 9.639 | 9.699 | 9.550 | 9.639 | 47,391 | +0.06(+0.62%) |
Apr 05, 2024 | 9.630 | 9.654 | 9.530 | 9.580 | 59,751 | -0.06(-0.62%) |
Apr 04, 2024 | 9.669 | 9.689 | 9.605 | 9.639 | 51,215 | +0.10(+1.04%) |
Apr 03, 2024 | 9.500 | 9.580 | 9.500 | 9.540 | 41,099 | +0.00(+0.00%) |
Apr 02, 2024 | 9.500 | 9.570 | 9.411 | 9.540 | 68,905 | -0.04(-0.41%) |
Apr 01, 2024 | 9.699 | 9.749 | 9.480 | 9.580 | 59,905 | -0.15(-1.53%) |
Mar 28, 2024 | 9.620 | 9.759 | 9.595 | 9.729 | 60,024 | +0.09(+0.93%) |
Mar 27, 2024 | 9.381 | 9.639 | 9.381 | 9.639 | 43,723 | +0.27(+2.86%) |
Mar 26, 2024 | 9.540 | 9.540 | 9.351 | 9.371 | 54,292 | -0.10(-1.05%) |
Mar 25, 2024 | 9.590 | 9.708 | 9.461 | 9.471 | 26,508 | -0.09(-0.94%) |
Mar 22, 2024 | 9.719 | 9.719 | 9.550 | 9.560 | 32,499 | -0.15(-1.54%) |
Mar 21, 2024 | 9.739 | 9.799 | 9.639 | 9.709 | 53,015 | -0.03(-0.31%) |
Mar 20, 2024 | 9.371 | 9.808 | 9.336 | 9.739 | 57,954 | +0.35(+3.70%) |
Mar 19, 2024 | 9.272 | 9.480 | 9.272 | 9.391 | 53,368 | +0.14(+1.50%) |
Mar 18, 2024 | 9.322 | 9.401 | 9.252 | 9.252 | 65,655 | -0.04(-0.43%) |
Mar 15, 2024 | 9.441 | 9.590 | 9.282 | 9.292 | 345,939 | -0.18(-1.89%) |
Mar 14, 2024 | 9.699 | 9.699 | 9.461 | 9.471 | 58,517 | -0.26(-2.66%) |
Mar 13, 2024 | 9.709 | 9.908 | 9.679 | 9.729 | 37,513 | +0.02(+0.20%) |
Mar 12, 2024 | 9.808 | 9.828 | 9.709 | 9.709 | 56,700 | -0.11(-1.11%) |
Mar 11, 2024 | 9.848 | 9.858 | 9.779 | 9.818 | 21,346 | -0.04(-0.40%) |
Mar 08, 2024 | 9.948 | 9.997 | 9.838 | 9.858 | 39,741 | -0.01(-0.10%) |
Mar 07, 2024 | 9.858 | 9.977 | 9.789 | 9.868 | 41,822 | +0.08(+0.81%) |
Mar 06, 2024 | 9.818 | 9.888 | 9.639 | 9.789 | 60,503 | -0.01(-0.10%) |
Mar 05, 2024 | 9.620 | 9.818 | 9.620 | 9.799 | 46,784 | +0.19(+1.96%) |
Mar 04, 2024 | 9.649 | 9.779 | 9.540 | 9.610 | 44,894 | -0.09(-0.92%) |