Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 13.73 | 13.78 | 13.64 | 13.66 | 50,082 | -0.05(-0.36%) |
May 24, 2024 | 13.62 | 13.74 | 13.62 | 13.71 | 39,699 | +0.11(+0.81%) |
May 23, 2024 | 13.81 | 13.85 | 13.60 | 13.60 | 77,294 | -0.11(-0.83%) |
May 22, 2024 | 13.74 | 13.79 | 13.71 | 13.71 | 57,276 | -0.04(-0.29%) |
May 21, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 60,613 | +0.10(+0.73%) |
May 20, 2024 | 13.65 | 13.72 | 13.62 | 13.65 | 55,614 | +0.04(+0.29%) |
May 17, 2024 | 13.65 | 13.67 | 13.60 | 13.62 | 29,631 | -0.01(-0.07%) |
May 16, 2024 | 13.69 | 13.70 | 13.62 | 13.62 | 50,892 | -0.09(-0.65%) |
May 15, 2024 | 13.59 | 13.76 | 13.56 | 13.71 | 75,003 | +0.18(+1.32%) |
May 14, 2024 | 13.51 | 13.54 | 13.43 | 13.54 | 54,193 | +0.04(+0.29%) |
May 13, 2024 | 13.52 | 13.53 | 13.47 | 13.50 | 40,401 | +0.07(+0.49%) |
May 10, 2024 | 13.50 | 13.52 | 13.43 | 13.43 | 35,320 | -0.06(-0.41%) |
May 09, 2024 | 13.48 | 13.50 | 13.42 | 13.49 | 21,211 | +0.04(+0.30%) |
May 08, 2024 | 13.44 | 13.45 | 13.41 | 13.45 | 54,384 | +0.02(+0.15%) |
May 07, 2024 | 13.45 | 13.47 | 13.41 | 13.43 | 66,491 | +0.02(+0.15%) |
May 06, 2024 | 13.37 | 13.41 | 13.35 | 13.41 | 39,080 | +0.10(+0.75%) |
May 03, 2024 | 13.26 | 13.31 | 13.22 | 13.31 | 61,730 | +0.12(+0.90%) |
May 02, 2024 | 13.15 | 13.19 | 13.10 | 13.19 | 19,889 | +0.08(+0.61%) |
May 01, 2024 | 13.12 | 13.19 | 13.07 | 13.11 | 38,981 | -0.01(-0.08%) |
Apr 30, 2024 | 13.17 | 13.17 | 13.09 | 13.12 | 68,896 | +0.01(+0.08%) |
Apr 29, 2024 | 13.17 | 13.18 | 13.07 | 13.11 | 52,091 | -0.02(-0.15%) |
Apr 26, 2024 | 13.03 | 13.15 | 13.01 | 13.13 | 59,373 | +0.22(+1.69%) |
Apr 25, 2024 | 12.89 | 13.00 | 12.89 | 12.91 | 145,370 | -0.18(-1.36%) |
Apr 24, 2024 | 13.20 | 13.20 | 13.03 | 13.09 | 107,884 | -0.03(-0.23%) |
Apr 23, 2024 | 13.04 | 13.12 | 13.03 | 13.12 | 51,559 | +0.15(+1.15%) |
Apr 22, 2024 | 13.01 | 13.01 | 12.91 | 12.97 | 84,427 | +0.10(+0.74%) |
Apr 19, 2024 | 13.01 | 13.05 | 12.85 | 12.87 | 67,368 | -0.14(-1.06%) |
Apr 18, 2024 | 13.08 | 13.11 | 12.99 | 13.01 | 32,148 | -0.03(-0.23%) |
Apr 17, 2024 | 13.08 | 13.12 | 13.03 | 13.04 | 69,429 | +0.01(+0.08%) |
Apr 16, 2024 | 13.07 | 13.12 | 13.02 | 13.03 | 45,857 | -0.05(-0.38%) |
Apr 15, 2024 | 13.32 | 13.38 | 13.06 | 13.08 | 48,375 | -0.20(-1.48%) |
Apr 12, 2024 | 13.41 | 13.43 | 13.26 | 13.28 | 46,035 | -0.20(-1.46%) |
Apr 11, 2024 | 13.38 | 13.48 | 13.38 | 13.48 | 36,024 | +0.10(+0.74%) |
Apr 10, 2024 | 13.41 | 13.44 | 13.31 | 13.38 | 42,228 | -0.09(-0.66%) |
Apr 09, 2024 | 13.50 | 13.50 | 13.40 | 13.47 | 81,467 | +0.03(+0.22%) |
Apr 08, 2024 | 13.46 | 13.46 | 13.37 | 13.44 | 37,810 | +0.03(+0.22%) |
Apr 05, 2024 | 13.30 | 13.42 | 13.30 | 13.41 | 32,783 | +0.11(+0.81%) |
Apr 04, 2024 | 13.39 | 13.46 | 13.26 | 13.30 | 65,383 | -0.09(-0.66%) |
Apr 03, 2024 | 13.35 | 13.46 | 13.33 | 13.39 | 48,921 | +0.06(+0.44%) |
Apr 02, 2024 | 13.41 | 13.41 | 13.24 | 13.33 | 43,619 | -0.12(-0.88%) |
Apr 01, 2024 | 13.46 | 13.50 | 13.40 | 13.45 | 36,744 | +0.01(+0.07%) |
Mar 28, 2024 | 13.48 | 13.50 | 13.43 | 13.44 | 44,329 | +0.01(+0.07%) |
Mar 27, 2024 | 13.45 | 13.45 | 13.37 | 13.43 | 31,731 | +0.02(+0.15%) |
Mar 26, 2024 | 13.45 | 13.46 | 13.39 | 13.41 | 35,006 | +0.03(+0.22%) |
Mar 25, 2024 | 13.40 | 13.42 | 13.29 | 13.38 | 48,904 | -0.02(-0.15%) |
Mar 22, 2024 | 13.37 | 13.42 | 13.37 | 13.40 | 40,155 | +0.01(+0.07%) |
Mar 21, 2024 | 13.46 | 13.46 | 13.37 | 13.39 | 34,932 | -0.01(-0.07%) |
Mar 20, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 58,074 | +0.15(+1.14%) |
Mar 19, 2024 | 13.22 | 13.25 | 13.20 | 13.25 | 22,463 | +0.06(+0.45%) |
Mar 18, 2024 | 13.28 | 13.28 | 13.13 | 13.19 | 58,666 | +0.03(+0.22%) |
Mar 15, 2024 | 13.13 | 13.18 | 13.05 | 13.16 | 71,434 | +0.02(+0.15%) |
Mar 14, 2024 | 13.28 | 13.29 | 13.12 | 13.14 | 47,398 | -0.09(-0.67%) |
Mar 13, 2024 | 13.32 | 13.36 | 13.22 | 13.23 | 52,458 | -0.09(-0.66%) |
Mar 12, 2024 | 13.31 | 13.36 | 13.29 | 13.31 | 36,074 | +0.07(+0.52%) |
Mar 11, 2024 | 13.28 | 13.33 | 13.22 | 13.25 | 43,959 | -0.04(-0.29%) |
Mar 08, 2024 | 13.28 | 13.33 | 13.28 | 13.28 | 51,784 | -0.02(-0.15%) |
Mar 07, 2024 | 13.24 | 13.31 | 13.24 | 13.30 | 64,289 | +0.05(+0.37%) |
Mar 06, 2024 | 13.22 | 13.29 | 13.20 | 13.26 | 60,656 | +0.07(+0.52%) |
Mar 05, 2024 | 13.24 | 13.30 | 13.16 | 13.19 | 74,136 | -0.07(-0.52%) |
Mar 04, 2024 | 13.23 | 13.28 | 13.16 | 13.26 | 54,968 | -0.02(-0.15%) |