Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.50 | 13.61 | 13.09 | 13.35 | 1,607,347 | -0.11(-0.82%) |
May 30, 2024 | 13.76 | 13.76 | 13.32 | 13.46 | 1,023,761 | -0.37(-2.68%) |
May 29, 2024 | 12.49 | 14.00 | 12.49 | 13.83 | 2,472,582 | +1.21(+9.59%) |
May 28, 2024 | 12.46 | 12.66 | 12.45 | 12.62 | 708,512 | +0.13(+1.04%) |
May 24, 2024 | 12.52 | 12.58 | 12.47 | 12.49 | 441,977 | -0.03(-0.24%) |
May 23, 2024 | 12.63 | 12.65 | 12.45 | 12.52 | 310,120 | -0.13(-1.03%) |
May 22, 2024 | 12.52 | 12.68 | 12.50 | 12.65 | 423,009 | +0.12(+0.96%) |
May 21, 2024 | 12.51 | 12.65 | 12.46 | 12.53 | 375,619 | -0.04(-0.32%) |
May 20, 2024 | 12.74 | 12.78 | 12.52 | 12.57 | 320,993 | -0.21(-1.64%) |
May 17, 2024 | 12.74 | 12.86 | 12.72 | 12.78 | 689,158 | -0.08(-0.62%) |
May 16, 2024 | 12.81 | 12.94 | 12.78 | 12.86 | 366,697 | +0.04(+0.31%) |
May 15, 2024 | 12.77 | 12.89 | 12.76 | 12.82 | 440,192 | +0.15(+1.18%) |
May 14, 2024 | 12.57 | 12.69 | 12.57 | 12.67 | 436,559 | +0.17(+1.36%) |
May 13, 2024 | 12.71 | 12.73 | 12.48 | 12.50 | 551,887 | -0.14(-1.11%) |
May 10, 2024 | 12.94 | 12.95 | 12.47 | 12.64 | 850,499 | -0.29(-2.24%) |
May 09, 2024 | 12.64 | 13.30 | 12.64 | 12.93 | 780,127 | +0.26(+2.05%) |
May 08, 2024 | 12.63 | 12.71 | 12.60 | 12.67 | 455,447 | -0.04(-0.31%) |
May 07, 2024 | 12.72 | 12.82 | 12.63 | 12.71 | 471,291 | +0.00(+0.00%) |
May 06, 2024 | 12.63 | 12.72 | 12.57 | 12.71 | 414,473 | +0.14(+1.11%) |
May 03, 2024 | 12.60 | 12.62 | 12.44 | 12.57 | 348,159 | +0.11(+0.88%) |
May 02, 2024 | 12.39 | 12.48 | 12.32 | 12.46 | 282,203 | +0.15(+1.22%) |
May 01, 2024 | 12.28 | 12.45 | 12.25 | 12.31 | 474,197 | +0.05(+0.41%) |
Apr 30, 2024 | 12.34 | 12.34 | 12.21 | 12.26 | 504,109 | -0.13(-1.05%) |
Apr 29, 2024 | 12.45 | 12.50 | 12.37 | 12.39 | 373,188 | -0.01(-0.08%) |
Apr 26, 2024 | 12.30 | 12.49 | 12.28 | 12.40 | 402,236 | +0.18(+1.47%) |
Apr 25, 2024 | 12.16 | 12.22 | 12.08 | 12.22 | 614,443 | -0.11(-0.89%) |
Apr 24, 2024 | 12.19 | 12.34 | 12.18 | 12.33 | 562,601 | +0.08(+0.65%) |
Apr 23, 2024 | 12.22 | 12.33 | 12.18 | 12.25 | 635,088 | +0.09(+0.74%) |
Apr 22, 2024 | 12.29 | 12.29 | 12.14 | 12.16 | 625,363 | -0.03(-0.25%) |
Apr 19, 2024 | 12.19 | 12.21 | 12.13 | 12.19 | 646,447 | +0.00(+0.00%) |
Apr 18, 2024 | 12.17 | 12.29 | 12.07 | 12.19 | 853,291 | +0.05(+0.41%) |
Apr 17, 2024 | 12.30 | 12.30 | 12.14 | 12.14 | 396,974 | -0.08(-0.65%) |
Apr 16, 2024 | 12.27 | 12.32 | 12.16 | 12.22 | 407,644 | -0.06(-0.49%) |
Apr 15, 2024 | 12.61 | 12.62 | 12.19 | 12.28 | 798,405 | -0.28(-2.23%) |
Apr 12, 2024 | 12.65 | 12.66 | 12.52 | 12.56 | 487,556 | -0.19(-1.49%) |
Apr 11, 2024 | 12.53 | 12.76 | 12.48 | 12.75 | 594,707 | +0.24(+1.92%) |
Apr 10, 2024 | 12.67 | 12.71 | 12.47 | 12.51 | 379,972 | -0.35(-2.72%) |
Apr 09, 2024 | 12.86 | 12.94 | 12.80 | 12.86 | 327,584 | +0.04(+0.31%) |
Apr 08, 2024 | 12.88 | 12.89 | 12.82 | 12.82 | 259,733 | +0.00(+0.00%) |
Apr 05, 2024 | 12.75 | 12.86 | 12.69 | 12.82 | 502,599 | +0.03(+0.23%) |
Apr 04, 2024 | 12.97 | 13.03 | 12.76 | 12.79 | 427,725 | -0.06(-0.47%) |
Apr 03, 2024 | 12.85 | 12.87 | 12.75 | 12.85 | 422,634 | -0.07(-0.54%) |
Apr 02, 2024 | 12.92 | 13.02 | 12.80 | 12.92 | 637,430 | -0.11(-0.84%) |
Apr 01, 2024 | 13.09 | 13.09 | 12.98 | 13.03 | 367,419 | -0.04(-0.31%) |
Mar 28, 2024 | 13.03 | 13.10 | 13.10 | 13.07 | 602,035 | +0.05(+0.38%) |
Mar 27, 2024 | 13.17 | 13.19 | 12.94 | 13.02 | 526,815 | +0.08(+0.62%) |
Mar 26, 2024 | 13.06 | 13.08 | 12.88 | 12.94 | 440,196 | -0.07(-0.54%) |
Mar 25, 2024 | 13.11 | 13.19 | 12.96 | 13.01 | 572,290 | -0.07(-0.54%) |
Mar 22, 2024 | 13.24 | 13.24 | 13.04 | 13.08 | 479,837 | -0.13(-0.98%) |
Mar 21, 2024 | 13.38 | 13.38 | 13.19 | 13.21 | 489,665 | -0.07(-0.53%) |
Mar 20, 2024 | 13.26 | 13.31 | 13.13 | 13.28 | 531,543 | +0.06(+0.45%) |
Mar 19, 2024 | 13.11 | 13.36 | 13.07 | 13.22 | 535,788 | +0.06(+0.46%) |
Mar 18, 2024 | 13.22 | 13.30 | 13.10 | 13.16 | 497,999 | -0.04(-0.30%) |
Mar 15, 2024 | 13.03 | 13.20 | 13.00 | 13.20 | 1,163,202 | +0.04(+0.30%) |
Mar 14, 2024 | 13.01 | 13.17 | 12.86 | 13.16 | 733,087 | +0.10(+0.77%) |
Mar 13, 2024 | 13.13 | 13.20 | 12.98 | 13.06 | 478,064 | -0.05(-0.38%) |
Mar 12, 2024 | 13.10 | 13.13 | 13.02 | 13.11 | 404,324 | -0.04(-0.30%) |
Mar 11, 2024 | 13.15 | 13.21 | 13.12 | 13.15 | 361,418 | -0.04(-0.30%) |
Mar 08, 2024 | 13.26 | 13.32 | 13.13 | 13.19 | 485,597 | -0.01(-0.08%) |
Mar 07, 2024 | 13.14 | 13.20 | 12.98 | 13.20 | 608,187 | +0.18(+1.38%) |
Mar 06, 2024 | 13.11 | 13.17 | 12.91 | 13.02 | 430,462 | +0.05(+0.39%) |
Mar 05, 2024 | 13.18 | 13.22 | 12.91 | 12.97 | 631,101 | -0.25(-1.89%) |
Mar 04, 2024 | 13.30 | 13.36 | 13.10 | 13.22 | 510,897 | -0.09(-0.68%) |