Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.23 | 12.48 | 12.22 | 12.43 | 198,908 | +0.25(+2.05%) |
May 30, 2024 | 11.96 | 12.22 | 11.90 | 12.18 | 166,427 | +0.40(+3.40%) |
May 29, 2024 | 11.95 | 12.06 | 11.76 | 11.78 | 239,434 | -0.38(-3.13%) |
May 28, 2024 | 12.36 | 12.40 | 12.08 | 12.16 | 220,995 | -0.05(-0.41%) |
May 24, 2024 | 12.21 | 12.23 | 12.10 | 12.21 | 145,878 | +0.15(+1.24%) |
May 23, 2024 | 12.64 | 12.64 | 11.92 | 12.06 | 247,421 | -0.55(-4.36%) |
May 22, 2024 | 12.77 | 12.89 | 12.52 | 12.61 | 245,956 | -0.22(-1.71%) |
May 21, 2024 | 12.65 | 12.86 | 12.58 | 12.83 | 194,598 | +0.21(+1.66%) |
May 20, 2024 | 12.61 | 12.87 | 12.53 | 12.62 | 222,714 | +0.06(+0.48%) |
May 17, 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 251,066 | -0.02(-0.16%) |
May 16, 2024 | 12.79 | 12.80 | 12.54 | 12.58 | 253,351 | -0.30(-2.33%) |
May 15, 2024 | 13.10 | 13.13 | 12.77 | 12.88 | 209,521 | -0.05(-0.39%) |
May 14, 2024 | 12.50 | 13.01 | 12.49 | 12.93 | 226,313 | +0.64(+5.21%) |
May 13, 2024 | 12.35 | 12.47 | 12.20 | 12.29 | 290,873 | +0.03(+0.24%) |
May 10, 2024 | 12.33 | 12.40 | 12.03 | 12.26 | 300,343 | +0.00(+0.00%) |
May 09, 2024 | 12.37 | 12.42 | 11.97 | 12.26 | 391,490 | -0.16(-1.29%) |
May 08, 2024 | 12.00 | 12.64 | 11.16 | 12.42 | 412,334 | -0.21(-1.66%) |
May 07, 2024 | 12.51 | 12.87 | 12.51 | 12.63 | 238,199 | +0.18(+1.45%) |
May 06, 2024 | 12.56 | 12.66 | 12.43 | 12.45 | 345,479 | +0.02(+0.16%) |
May 03, 2024 | 12.72 | 12.80 | 12.38 | 12.43 | 192,380 | -0.04(-0.32%) |
May 02, 2024 | 11.99 | 12.53 | 11.88 | 12.47 | 401,554 | +0.62(+5.23%) |
May 01, 2024 | 12.13 | 12.24 | 11.73 | 11.85 | 225,441 | -0.25(-2.07%) |
Apr 30, 2024 | 12.67 | 12.67 | 12.10 | 12.10 | 271,663 | -0.72(-5.62%) |
Apr 29, 2024 | 12.70 | 12.91 | 12.66 | 12.82 | 198,495 | +0.18(+1.42%) |
Apr 26, 2024 | 12.86 | 12.95 | 12.62 | 12.64 | 133,477 | -0.15(-1.17%) |
Apr 25, 2024 | 12.89 | 12.89 | 12.60 | 12.79 | 181,106 | -0.28(-2.14%) |
Apr 24, 2024 | 12.97 | 13.09 | 12.85 | 13.07 | 213,769 | +0.05(+0.38%) |
Apr 23, 2024 | 12.75 | 13.15 | 12.75 | 13.02 | 206,221 | +0.24(+1.88%) |
Apr 22, 2024 | 12.82 | 12.93 | 12.76 | 12.78 | 148,964 | -0.10(-0.78%) |
Apr 19, 2024 | 12.80 | 13.00 | 12.69 | 12.88 | 154,622 | +0.05(+0.39%) |
Apr 18, 2024 | 12.99 | 13.13 | 12.81 | 12.83 | 164,247 | -0.08(-0.62%) |
Apr 17, 2024 | 13.11 | 13.19 | 12.84 | 12.91 | 171,946 | -0.11(-0.84%) |
Apr 16, 2024 | 13.23 | 13.23 | 12.98 | 13.02 | 188,104 | -0.44(-3.27%) |
Apr 15, 2024 | 13.68 | 13.87 | 13.38 | 13.46 | 177,123 | -0.11(-0.81%) |
Apr 12, 2024 | 13.45 | 13.69 | 13.45 | 13.57 | 158,128 | -0.01(-0.07%) |
Apr 11, 2024 | 13.60 | 13.62 | 13.35 | 13.58 | 141,516 | +0.03(+0.22%) |
Apr 10, 2024 | 13.26 | 13.71 | 13.06 | 13.55 | 270,781 | -0.12(-0.88%) |
Apr 09, 2024 | 13.55 | 13.78 | 13.49 | 13.67 | 232,853 | +0.16(+1.18%) |
Apr 08, 2024 | 13.83 | 13.93 | 13.51 | 13.51 | 156,148 | -0.27(-1.96%) |
Apr 05, 2024 | 13.64 | 13.91 | 13.64 | 13.78 | 177,084 | +0.10(+0.73%) |
Apr 04, 2024 | 14.30 | 14.32 | 13.49 | 13.68 | 374,880 | -0.41(-2.91%) |
Apr 03, 2024 | 13.91 | 14.19 | 13.91 | 14.09 | 191,162 | +0.18(+1.29%) |
Apr 02, 2024 | 13.74 | 13.96 | 13.71 | 13.91 | 189,527 | -0.06(-0.43%) |
Apr 01, 2024 | 14.12 | 14.26 | 13.86 | 13.97 | 229,697 | -0.17(-1.20%) |
Mar 28, 2024 | 13.99 | 14.29 | 13.99 | 14.14 | 211,661 | +0.12(+0.86%) |
Mar 27, 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 326,832 | +0.50(+3.70%) |
Mar 26, 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 233,857 | +0.08(+0.60%) |
Mar 25, 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 157,894 | -0.06(-0.44%) |
Mar 22, 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 159,532 | +0.05(+0.37%) |
Mar 21, 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 228,909 | +0.23(+1.74%) |
Mar 20, 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 165,991 | -0.01(-0.08%) |
Mar 19, 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 226,794 | +0.30(+2.32%) |
Mar 18, 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 265,901 | -0.09(-0.69%) |
Mar 15, 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 398,878 | +0.06(+0.46%) |
Mar 14, 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 246,893 | -0.45(-3.36%) |
Mar 13, 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 183,384 | +0.22(+1.67%) |
Mar 12, 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 261,903 | -0.25(-1.86%) |
Mar 11, 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 179,308 | -0.02(-0.15%) |
Mar 08, 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 259,871 | -0.02(-0.15%) |
Mar 07, 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 185,187 | +0.04(+0.30%) |
Mar 06, 2024 | 13.41 | 13.65 | 13.30 | 13.44 | 203,943 | +0.21(+1.59%) |
Mar 05, 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 213,099 | -0.36(-2.65%) |
Mar 04, 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 239,792 | +0.03(+0.22%) |