Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.26 | 13.26 | 12.47 | 12.87 | 202,473 | -0.08(-0.62%) |
May 30, 2024 | 12.82 | 12.97 | 12.68 | 12.95 | 168,520 | +0.24(+1.89%) |
May 29, 2024 | 12.78 | 12.82 | 12.43 | 12.71 | 184,386 | -0.16(-1.24%) |
May 28, 2024 | 13.02 | 13.07 | 12.84 | 12.87 | 192,432 | +0.00(+0.00%) |
May 24, 2024 | 12.67 | 12.89 | 12.66 | 12.87 | 125,669 | +0.09(+0.70%) |
May 23, 2024 | 12.96 | 13.32 | 12.76 | 12.78 | 241,838 | -0.11(-0.85%) |
May 22, 2024 | 12.51 | 13.30 | 12.51 | 12.89 | 261,776 | -0.08(-0.62%) |
May 21, 2024 | 13.00 | 13.40 | 12.97 | 12.97 | 151,918 | -0.05(-0.38%) |
May 20, 2024 | 13.00 | 13.06 | 12.98 | 13.02 | 156,522 | +0.07(+0.54%) |
May 17, 2024 | 12.81 | 12.97 | 12.64 | 12.95 | 122,595 | -0.01(-0.08%) |
May 16, 2024 | 12.61 | 13.02 | 12.61 | 12.96 | 131,546 | -0.01(-0.08%) |
May 15, 2024 | 12.91 | 12.99 | 12.88 | 12.97 | 132,818 | +0.02(+0.15%) |
May 14, 2024 | 13.20 | 13.20 | 12.89 | 12.95 | 129,422 | +0.09(+0.70%) |
May 13, 2024 | 13.29 | 13.29 | 12.86 | 12.86 | 247,433 | -0.32(-2.43%) |
May 10, 2024 | 13.10 | 13.40 | 12.60 | 13.18 | 862,061 | +0.26(+2.01%) |
May 09, 2024 | 12.95 | 12.95 | 12.89 | 12.92 | 184,587 | +0.16(+1.25%) |
May 08, 2024 | 12.73 | 12.91 | 12.71 | 12.76 | 72,717 | -0.14(-1.09%) |
May 07, 2024 | 12.48 | 12.95 | 12.48 | 12.90 | 201,958 | -0.24(-1.83%) |
May 06, 2024 | 13.25 | 13.25 | 12.92 | 13.14 | 114,389 | -0.05(-0.38%) |
May 03, 2024 | 12.97 | 13.19 | 12.92 | 13.19 | 93,416 | +0.10(+0.76%) |
May 02, 2024 | 12.87 | 13.09 | 12.87 | 13.09 | 100,315 | +0.17(+1.32%) |
May 01, 2024 | 12.96 | 13.02 | 12.90 | 12.92 | 52,069 | +0.10(+0.78%) |
Apr 30, 2024 | 12.51 | 12.96 | 12.51 | 12.82 | 173,308 | -0.26(-1.99%) |
Apr 29, 2024 | 13.07 | 13.11 | 12.98 | 13.08 | 198,748 | +0.10(+0.77%) |
Apr 26, 2024 | 13.18 | 13.44 | 12.86 | 12.98 | 231,188 | -0.21(-1.59%) |
Apr 25, 2024 | 13.09 | 13.44 | 13.08 | 13.19 | 138,532 | +0.06(+0.46%) |
Apr 24, 2024 | 12.85 | 13.74 | 12.85 | 13.13 | 101,161 | -0.06(-0.45%) |
Apr 23, 2024 | 13.11 | 13.48 | 13.11 | 13.19 | 390,636 | +0.08(+0.63%) |
Apr 22, 2024 | 13.18 | 13.18 | 13.07 | 13.11 | 171,826 | +0.19(+1.45%) |
Apr 19, 2024 | 12.61 | 12.95 | 12.61 | 12.92 | 104,591 | +0.31(+2.46%) |
Apr 18, 2024 | 12.76 | 12.76 | 12.40 | 12.61 | 242,010 | +0.00(+0.00%) |
Apr 17, 2024 | 12.61 | 12.67 | 12.56 | 12.61 | 237,076 | -0.09(-0.71%) |
Apr 16, 2024 | 12.75 | 12.77 | 12.70 | 12.70 | 184,994 | -0.19(-1.44%) |
Apr 15, 2024 | 12.97 | 12.98 | 12.86 | 12.88 | 95,483 | -0.04(-0.27%) |
Apr 12, 2024 | 13.00 | 13.28 | 12.90 | 12.92 | 159,123 | -0.43(-3.22%) |
Apr 11, 2024 | 13.50 | 13.50 | 13.30 | 13.35 | 103,813 | -0.90(-6.32%) |
Apr 10, 2024 | 14.35 | 14.39 | 14.10 | 14.25 | 71,419 | -0.61(-4.10%) |
Apr 09, 2024 | 14.75 | 15.46 | 14.67 | 14.86 | 89,771 | +0.62(+4.35%) |
Apr 08, 2024 | 14.44 | 14.44 | 14.21 | 14.24 | 103,653 | +0.08(+0.56%) |
Apr 05, 2024 | 14.04 | 14.19 | 14.04 | 14.16 | 107,187 | +0.14(+1.00%) |
Apr 04, 2024 | 13.75 | 14.43 | 13.75 | 14.02 | 79,116 | -0.13(-0.92%) |
Apr 03, 2024 | 13.96 | 14.36 | 13.96 | 14.15 | 160,848 | +0.10(+0.71%) |
Apr 02, 2024 | 14.12 | 14.33 | 14.00 | 14.05 | 152,576 | -0.10(-0.71%) |
Apr 01, 2024 | 14.54 | 14.54 | 13.78 | 14.15 | 150,359 | -0.45(-3.08%) |
Mar 28, 2024 | 14.13 | 14.90 | 14.13 | 14.60 | 41,948 | +0.19(+1.32%) |
Mar 27, 2024 | 14.32 | 14.55 | 14.30 | 14.41 | 118,014 | +0.17(+1.19%) |
Mar 26, 2024 | 13.99 | 14.30 | 13.99 | 14.24 | 110,537 | +0.17(+1.21%) |
Mar 25, 2024 | 14.15 | 14.20 | 14.06 | 14.07 | 692,442 | -0.38(-2.63%) |
Mar 22, 2024 | 14.20 | 14.80 | 14.20 | 14.45 | 123,461 | -0.01(-0.07%) |
Mar 21, 2024 | 14.19 | 14.89 | 14.19 | 14.46 | 33,728 | -0.06(-0.41%) |
Mar 20, 2024 | 14.40 | 14.53 | 14.40 | 14.52 | 42,300 | +0.04(+0.28%) |
Mar 19, 2024 | 14.79 | 14.79 | 14.33 | 14.48 | 286,286 | +0.13(+0.91%) |
Mar 18, 2024 | 14.73 | 14.73 | 14.29 | 14.35 | 79,879 | +0.04(+0.28%) |
Mar 15, 2024 | 14.34 | 14.37 | 14.28 | 14.31 | 69,450 | +0.04(+0.28%) |
Mar 14, 2024 | 14.36 | 14.39 | 14.25 | 14.27 | 61,361 | +0.08(+0.60%) |
Mar 13, 2024 | 14.30 | 14.59 | 13.74 | 14.19 | 58,945 | +0.04(+0.25%) |
Mar 12, 2024 | 14.16 | 14.24 | 14.07 | 14.15 | 75,039 | +0.01(+0.07%) |
Mar 11, 2024 | 14.23 | 14.23 | 14.10 | 14.14 | 96,612 | -0.37(-2.55%) |
Mar 08, 2024 | 14.60 | 14.88 | 14.50 | 14.51 | 79,333 | -0.39(-2.65%) |
Mar 07, 2024 | 14.42 | 14.94 | 14.42 | 14.90 | 102,061 | +0.19(+1.33%) |
Mar 06, 2024 | 14.16 | 15.60 | 14.16 | 14.71 | 148,020 | +0.14(+0.96%) |
Mar 05, 2024 | 14.45 | 14.70 | 14.43 | 14.57 | 58,304 | -0.25(-1.69%) |
Mar 04, 2024 | 15.59 | 15.60 | 14.53 | 14.82 | 80,203 | -7.18(-32.64%) |