Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 13.27 | 13.34 | 13.26 | 13.33 | 401,214 | +0.07(+0.53%) |
May 20, 2024 | 13.26 | 13.30 | 13.21 | 13.26 | 301,986 | +0.10(+0.76%) |
May 17, 2024 | 13.23 | 13.23 | 13.10 | 13.16 | 227,976 | -0.03(-0.23%) |
May 16, 2024 | 13.24 | 13.28 | 13.13 | 13.19 | 268,718 | +0.00(+0.00%) |
May 15, 2024 | 13.17 | 13.26 | 13.17 | 13.19 | 346,816 | +0.05(+0.38%) |
May 14, 2024 | 13.15 | 13.20 | 13.12 | 13.14 | 307,537 | -0.01(-0.08%) |
May 13, 2024 | 13.15 | 13.19 | 13.06 | 13.15 | 368,136 | +0.04(+0.31%) |
May 10, 2024 | 13.11 | 13.17 | 13.06 | 13.11 | 338,666 | -0.02(-0.17%) |
May 09, 2024 | 13.16 | 13.22 | 13.07 | 13.13 | 382,166 | -0.02(-0.15%) |
May 08, 2024 | 13.15 | 13.21 | 13.08 | 13.15 | 286,462 | -0.03(-0.23%) |
May 07, 2024 | 13.27 | 13.28 | 13.12 | 13.18 | 364,171 | -0.07(-0.52%) |
May 06, 2024 | 13.20 | 13.25 | 13.17 | 13.25 | 380,490 | +0.10(+0.75%) |
May 03, 2024 | 13.09 | 13.18 | 13.04 | 13.15 | 345,509 | +0.11(+0.83%) |
May 02, 2024 | 13.00 | 13.11 | 12.94 | 13.04 | 359,916 | +0.02(+0.15%) |
May 01, 2024 | 12.91 | 13.05 | 12.90 | 13.02 | 336,145 | +0.13(+1.00%) |
Apr 30, 2024 | 13.00 | 13.00 | 12.87 | 12.89 | 252,358 | -0.07(-0.53%) |
Apr 29, 2024 | 12.85 | 13.04 | 12.84 | 12.96 | 383,260 | +0.11(+0.85%) |
Apr 26, 2024 | 12.78 | 12.88 | 12.75 | 12.85 | 185,893 | +0.15(+1.17%) |
Apr 25, 2024 | 12.63 | 12.78 | 12.44 | 12.71 | 360,072 | -0.02(-0.16%) |
Apr 24, 2024 | 12.84 | 12.86 | 12.69 | 12.73 | 289,967 | -0.11(-0.85%) |
Apr 23, 2024 | 12.84 | 12.86 | 12.80 | 12.84 | 254,242 | +0.04(+0.31%) |
Apr 22, 2024 | 12.63 | 12.80 | 12.63 | 12.80 | 402,614 | +0.22(+1.73%) |
Apr 19, 2024 | 12.53 | 12.58 | 12.46 | 12.58 | 188,963 | +0.09(+0.71%) |
Apr 18, 2024 | 12.50 | 12.57 | 12.43 | 12.49 | 251,751 | +0.01(+0.08%) |
Apr 17, 2024 | 12.42 | 12.52 | 12.29 | 12.48 | 311,723 | +0.12(+0.96%) |
Apr 16, 2024 | 12.28 | 12.44 | 12.18 | 12.36 | 539,538 | +0.00(+0.00%) |
Apr 15, 2024 | 12.56 | 12.60 | 12.22 | 12.36 | 878,916 | -0.15(-1.19%) |
Apr 12, 2024 | 12.76 | 12.81 | 12.48 | 12.51 | 571,991 | -0.28(-2.17%) |
Apr 11, 2024 | 12.82 | 12.84 | 12.61 | 12.79 | 643,095 | -0.01(-0.08%) |
Apr 10, 2024 | 12.84 | 12.89 | 12.76 | 12.80 | 505,199 | -0.14(-1.09%) |
Apr 09, 2024 | 12.97 | 12.97 | 12.90 | 12.94 | 461,332 | +0.01(+0.08%) |
Apr 08, 2024 | 12.96 | 12.96 | 12.86 | 12.93 | 682,662 | +0.01(+0.08%) |
Apr 05, 2024 | 12.96 | 12.99 | 12.91 | 12.92 | 358,161 | -0.03(-0.23%) |
Apr 04, 2024 | 12.99 | 13.00 | 12.95 | 12.95 | 532,762 | -0.01(-0.08%) |
Apr 03, 2024 | 12.90 | 12.98 | 12.90 | 12.96 | 489,731 | +0.02(+0.15%) |
Apr 02, 2024 | 12.90 | 12.99 | 12.87 | 12.94 | 504,124 | -0.01(-0.08%) |
Apr 01, 2024 | 12.99 | 13.01 | 12.90 | 12.95 | 557,995 | +0.03(+0.23%) |
Mar 28, 2024 | 12.86 | 12.94 | 12.94 | 12.92 | 995,263 | +0.07(+0.53%) |
Mar 27, 2024 | 12.90 | 12.90 | 12.83 | 12.85 | 290,996 | -0.02(-0.15%) |
Mar 26, 2024 | 12.81 | 12.87 | 12.76 | 12.87 | 401,806 | +0.11(+0.85%) |
Mar 25, 2024 | 12.84 | 12.85 | 12.73 | 12.76 | 264,501 | -0.03(-0.23%) |
Mar 22, 2024 | 12.80 | 12.87 | 12.64 | 12.79 | 470,127 | +0.02(+0.15%) |
Mar 21, 2024 | 12.60 | 12.84 | 12.56 | 12.77 | 622,809 | +0.18(+1.40%) |
Mar 20, 2024 | 12.70 | 12.70 | 12.56 | 12.59 | 438,673 | -0.07(-0.54%) |
Mar 19, 2024 | 12.61 | 12.70 | 12.58 | 12.66 | 499,773 | +0.08(+0.62%) |
Mar 18, 2024 | 12.56 | 12.61 | 12.54 | 12.58 | 375,254 | +0.03(+0.23%) |
Mar 15, 2024 | 12.53 | 12.60 | 12.52 | 12.55 | 355,571 | +0.04(+0.31%) |
Mar 14, 2024 | 12.70 | 12.70 | 12.49 | 12.51 | 562,570 | -0.14(-1.09%) |
Mar 13, 2024 | 12.85 | 12.85 | 12.64 | 12.65 | 597,954 | -0.16(-1.22%) |
Mar 12, 2024 | 12.80 | 12.83 | 12.73 | 12.81 | 396,501 | +0.01(+0.08%) |
Mar 11, 2024 | 12.80 | 12.84 | 12.79 | 12.80 | 312,718 | -0.02(-0.15%) |
Mar 08, 2024 | 12.85 | 12.95 | 12.79 | 12.82 | 447,114 | -0.00(-0.02%) |
Mar 07, 2024 | 12.84 | 12.85 | 12.82 | 12.82 | 385,773 | -0.02(-0.15%) |
Mar 06, 2024 | 12.82 | 12.86 | 12.79 | 12.84 | 356,768 | +0.05(+0.38%) |
Mar 05, 2024 | 12.82 | 12.85 | 12.76 | 12.79 | 395,298 | -0.04(-0.30%) |
Mar 04, 2024 | 12.71 | 12.84 | 12.71 | 12.83 | 574,670 | +0.12(+0.92%) |