Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.89 | 13.14 | 12.79 | 13.10 | 5,287,063 | +0.26(+2.02%) |
May 09, 2024 | 13.33 | 13.40 | 12.60 | 12.84 | 14,003,218 | -0.66(-4.89%) |
May 08, 2024 | 13.64 | 13.64 | 13.31 | 13.50 | 2,884,863 | +0.04(+0.30%) |
May 07, 2024 | 13.47 | 13.54 | 13.38 | 13.46 | 3,619,425 | +0.04(+0.30%) |
May 06, 2024 | 13.01 | 13.42 | 13.01 | 13.42 | 4,590,559 | +0.53(+4.11%) |
May 03, 2024 | 13.40 | 13.64 | 12.70 | 12.89 | 7,027,891 | -0.19(-1.45%) |
May 02, 2024 | 13.16 | 13.33 | 13.00 | 13.08 | 4,021,773 | +0.11(+0.85%) |
May 01, 2024 | 12.94 | 13.18 | 12.64 | 12.97 | 3,657,482 | +0.14(+1.09%) |
Apr 30, 2024 | 12.88 | 13.00 | 12.72 | 12.83 | 2,699,392 | -0.19(-1.46%) |
Apr 29, 2024 | 12.95 | 13.07 | 12.91 | 13.02 | 2,352,508 | +0.20(+1.56%) |
Apr 26, 2024 | 12.63 | 12.96 | 12.57 | 12.82 | 2,944,460 | +0.28(+2.23%) |
Apr 25, 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 3,783,212 | -0.48(-3.69%) |
Apr 24, 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 3,198,421 | -0.18(-1.36%) |
Apr 23, 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 4,736,369 | +0.44(+3.45%) |
Apr 22, 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 2,635,211 | +0.14(+1.11%) |
Apr 19, 2024 | 12.43 | 12.72 | 12.40 | 12.62 | 3,149,777 | +0.14(+1.12%) |
Apr 18, 2024 | 12.23 | 12.59 | 12.17 | 12.48 | 4,455,223 | +0.33(+2.72%) |
Apr 17, 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 2,447,749 | +0.08(+0.66%) |
Apr 16, 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 4,769,183 | -0.11(-0.90%) |
Apr 15, 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 3,707,274 | -0.02(-0.16%) |
Apr 12, 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 3,400,226 | -0.22(-1.77%) |
Apr 11, 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 7,009,332 | +0.08(+0.65%) |
Apr 10, 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 6,589,433 | -0.65(-5.00%) |
Apr 09, 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 2,519,059 | +0.06(+0.46%) |
Apr 08, 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 1,945,464 | -0.03(-0.23%) |
Apr 05, 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 1,613,221 | +0.07(+0.54%) |
Apr 04, 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 3,535,417 | -0.10(-0.77%) |
Apr 03, 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 2,182,326 | +0.05(+0.39%) |
Apr 02, 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 3,488,588 | -0.13(-0.99%) |
Apr 01, 2024 | 13.26 | 13.29 | 12.97 | 13.07 | 3,281,639 | -0.18(-1.36%) |
Mar 28, 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 2,813,773 | -0.14(-1.05%) |
Mar 27, 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 4,615,657 | +0.54(+4.20%) |
Mar 26, 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 2,055,192 | -0.09(-0.70%) |
Mar 25, 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 1,823,952 | +0.04(+0.31%) |
Mar 22, 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 1,959,999 | -0.12(-0.92%) |
Mar 21, 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 3,931,223 | +0.04(+0.31%) |
Mar 20, 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 3,619,382 | +0.37(+2.93%) |
Mar 19, 2024 | 12.68 | 12.79 | 12.53 | 12.61 | 2,637,562 | -0.18(-1.41%) |
Mar 18, 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 2,793,766 | -0.17(-1.31%) |
Mar 15, 2024 | 12.70 | 12.98 | 12.64 | 12.96 | 4,404,642 | +0.28(+2.21%) |
Mar 14, 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 3,563,666 | -0.33(-2.54%) |
Mar 13, 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 3,034,720 | -0.01(-0.08%) |
Mar 12, 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 2,762,010 | +0.10(+0.77%) |
Mar 11, 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 2,607,086 | +0.06(+0.47%) |
Mar 08, 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 2,843,451 | -0.05(-0.39%) |
Mar 07, 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 2,357,917 | +0.11(+0.86%) |
Mar 06, 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 3,748,554 | +0.05(+0.39%) |
Mar 05, 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 3,240,049 | +0.25(+2.00%) |
Mar 04, 2024 | 12.90 | 12.93 | 12.45 | 12.50 | 4,985,505 | -0.42(-3.25%) |