Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.48 | 0 | +0.88(+6.03%) | |||
May 16, 2024 | 13.95 | 14.94 | 13.86 | 14.60 | 678,121 | +0.65(+4.66%) |
May 15, 2024 | 13.95 | 14.54 | 13.72 | 13.95 | 593,220 | -0.47(-3.26%) |
May 14, 2024 | 14.63 | 14.63 | 14.08 | 14.42 | 244,284 | +0.05(+0.35%) |
May 13, 2024 | 14.79 | 14.81 | 14.16 | 14.37 | 236,640 | -0.48(-3.23%) |
May 10, 2024 | 14.75 | 14.97 | 14.54 | 14.85 | 227,614 | +0.10(+0.68%) |
May 09, 2024 | 14.15 | 14.79 | 14.06 | 14.75 | 254,215 | +0.81(+5.81%) |
May 08, 2024 | 14.10 | 14.40 | 13.92 | 13.94 | 155,202 | -0.38(-2.65%) |
May 07, 2024 | 14.15 | 14.32 | 13.90 | 14.32 | 199,260 | +0.22(+1.56%) |
May 06, 2024 | 14.00 | 14.27 | 13.85 | 14.10 | 214,991 | +0.32(+2.32%) |
May 03, 2024 | 13.43 | 13.81 | 13.25 | 13.78 | 252,835 | +0.38(+2.84%) |
May 02, 2024 | 13.14 | 13.58 | 13.13 | 13.40 | 124,720 | -0.03(-0.22%) |
May 01, 2024 | 13.66 | 13.84 | 13.27 | 13.43 | 279,765 | +0.19(+1.44%) |
Apr 30, 2024 | 13.49 | 13.66 | 13.20 | 13.24 | 405,047 | -0.60(-4.34%) |
Apr 29, 2024 | 14.00 | 14.00 | 13.54 | 13.84 | 252,623 | -0.11(-0.79%) |
Apr 26, 2024 | 14.12 | 14.12 | 13.83 | 13.95 | 168,610 | -0.03(-0.21%) |
Apr 25, 2024 | 13.88 | 14.07 | 13.52 | 13.98 | 244,694 | +0.22(+1.60%) |
Apr 24, 2024 | 13.97 | 14.01 | 13.76 | 13.76 | 193,920 | -0.07(-0.51%) |
Apr 23, 2024 | 13.44 | 14.04 | 13.25 | 13.83 | 271,700 | +0.40(+2.98%) |
Apr 22, 2024 | 13.89 | 14.32 | 13.38 | 13.43 | 583,623 | -1.37(-9.26%) |
Apr 19, 2024 | 13.90 | 14.81 | 13.90 | 14.80 | 589,939 | +0.72(+5.11%) |
Apr 18, 2024 | 13.61 | 14.20 | 13.36 | 14.08 | 596,459 | +0.81(+6.10%) |
Apr 17, 2024 | 13.25 | 13.81 | 13.04 | 13.27 | 599,501 | -0.01(-0.08%) |
Apr 16, 2024 | 12.56 | 13.33 | 12.00 | 13.28 | 766,571 | +0.70(+5.56%) |
Apr 15, 2024 | 13.17 | 13.17 | 12.33 | 12.58 | 385,671 | -0.13(-1.02%) |
Apr 12, 2024 | 13.30 | 14.01 | 12.68 | 12.71 | 558,018 | -0.21(-1.63%) |
Apr 11, 2024 | 12.82 | 12.94 | 12.58 | 12.92 | 223,311 | +0.34(+2.70%) |
Apr 10, 2024 | 12.15 | 12.69 | 11.93 | 12.58 | 294,788 | +0.22(+1.78%) |
Apr 09, 2024 | 13.13 | 13.27 | 12.34 | 12.36 | 331,303 | -0.43(-3.36%) |
Apr 08, 2024 | 13.08 | 13.25 | 12.62 | 12.79 | 318,672 | -0.26(-1.99%) |
Apr 05, 2024 | 12.31 | 13.17 | 12.25 | 13.05 | 344,991 | +0.73(+5.93%) |
Apr 04, 2024 | 12.09 | 12.60 | 11.90 | 12.32 | 331,381 | +0.22(+1.82%) |
Apr 03, 2024 | 11.70 | 12.11 | 11.57 | 12.10 | 532,050 | +0.53(+4.58%) |
Apr 02, 2024 | 11.07 | 11.67 | 10.94 | 11.57 | 478,661 | +0.60(+5.47%) |
Apr 01, 2024 | 11.81 | 11.98 | 10.86 | 10.97 | 585,861 | -0.69(-5.92%) |
Mar 28, 2024 | 11.66 | 0 | -0.81(-6.50%) | |||
Mar 27, 2024 | 12.21 | 12.53 | 12.20 | 12.47 | 202,345 | +0.34(+2.80%) |
Mar 26, 2024 | 12.26 | 12.39 | 12.10 | 12.13 | 296,300 | +0.03(+0.25%) |
Mar 25, 2024 | 12.33 | 12.40 | 11.96 | 12.10 | 275,378 | -0.19(-1.55%) |
Mar 22, 2024 | 12.23 | 12.38 | 12.11 | 12.29 | 271,503 | +0.08(+0.66%) |
Mar 21, 2024 | 12.42 | 12.45 | 11.96 | 12.21 | 519,560 | -0.20(-1.61%) |
Mar 20, 2024 | 11.26 | 12.46 | 11.26 | 12.41 | 829,287 | +0.94(+8.20%) |
Mar 19, 2024 | 11.90 | 11.90 | 11.38 | 11.47 | 285,716 | -0.43(-3.61%) |
Mar 18, 2024 | 11.13 | 11.95 | 11.13 | 11.90 | 394,607 | +0.40(+3.48%) |
Mar 15, 2024 | 11.11 | 11.69 | 10.97 | 11.50 | 1,435,966 | +0.45(+4.07%) |
Mar 14, 2024 | 10.99 | 11.06 | 10.86 | 11.05 | 208,088 | -0.04(-0.36%) |
Mar 13, 2024 | 10.69 | 11.10 | 10.61 | 11.09 | 614,039 | +0.53(+5.02%) |
Mar 12, 2024 | 10.56 | 10.63 | 10.46 | 10.56 | 155,477 | -0.11(-1.03%) |
Mar 11, 2024 | 10.32 | 10.90 | 10.29 | 10.67 | 390,639 | +0.35(+3.39%) |
Mar 08, 2024 | 10.60 | 10.65 | 10.27 | 10.32 | 198,532 | -0.21(-1.99%) |
Mar 07, 2024 | 10.57 | 10.57 | 10.30 | 10.53 | 275,287 | +0.14(+1.35%) |
Mar 06, 2024 | 10.30 | 10.53 | 10.18 | 10.39 | 322,626 | +0.08(+0.78%) |
Mar 05, 2024 | 10.43 | 10.49 | 10.20 | 10.31 | 382,262 | -0.03(-0.29%) |
Mar 04, 2024 | 10.26 | 10.47 | 10.19 | 10.34 | 408,071 | +0.34(+3.40%) |