Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.89 | 11.89 | 11.82 | 11.82 | 11,853 | -0.14(-1.17%) |
May 16, 2024 | 11.87 | 11.96 | 11.85 | 11.96 | 18,164 | +0.02(+0.19%) |
May 15, 2024 | 12.04 | 12.04 | 11.93 | 11.94 | 35,076 | -0.17(-1.37%) |
May 14, 2024 | 12.23 | 12.24 | 12.10 | 12.10 | 20,486 | -0.13(-1.04%) |
May 13, 2024 | 12.09 | 12.23 | 12.05 | 12.23 | 8,913 | +0.10(+0.82%) |
May 10, 2024 | 12.08 | 12.16 | 12.08 | 12.13 | 39,596 | -0.10(-0.82%) |
May 09, 2024 | 12.43 | 12.43 | 12.23 | 12.23 | 14,340 | -0.17(-1.37%) |
May 08, 2024 | 12.53 | 12.57 | 12.37 | 12.40 | 48,046 | -0.09(-0.72%) |
May 07, 2024 | 12.53 | 12.53 | 12.43 | 12.49 | 16,997 | -0.09(-0.71%) |
May 06, 2024 | 12.72 | 12.72 | 12.58 | 12.58 | 9,659 | -0.29(-2.26%) |
May 03, 2024 | 12.76 | 12.98 | 12.75 | 12.87 | 19,805 | -0.09(-0.68%) |
May 02, 2024 | 12.98 | 13.06 | 12.91 | 12.96 | 24,894 | -0.01(-0.09%) |
May 01, 2024 | 13.01 | 13.02 | 12.72 | 12.97 | 13,367 | +0.00(+0.00%) |
Apr 30, 2024 | 12.85 | 12.97 | 12.75 | 12.97 | 24,060 | +0.23(+1.83%) |
Apr 29, 2024 | 12.62 | 12.78 | 12.58 | 12.74 | 18,282 | +0.08(+0.60%) |
Apr 26, 2024 | 12.69 | 12.71 | 12.57 | 12.66 | 29,645 | +0.03(+0.24%) |
Apr 25, 2024 | 12.62 | 12.84 | 12.57 | 12.63 | 99,777 | +0.14(+1.12%) |
Apr 24, 2024 | 12.49 | 12.59 | 12.46 | 12.49 | 47,076 | +0.04(+0.32%) |
Apr 23, 2024 | 12.53 | 12.54 | 12.42 | 12.45 | 87,037 | -0.17(-1.35%) |
Apr 22, 2024 | 12.81 | 12.86 | 12.49 | 12.62 | 19,778 | -0.29(-2.25%) |
Apr 19, 2024 | 13.18 | 13.18 | 12.91 | 12.91 | 19,743 | -0.37(-2.79%) |
Apr 18, 2024 | 13.33 | 13.33 | 13.06 | 13.28 | 34,383 | -0.07(-0.52%) |
Apr 17, 2024 | 13.37 | 13.48 | 13.21 | 13.35 | 26,748 | -0.05(-0.34%) |
Apr 16, 2024 | 13.21 | 13.45 | 13.20 | 13.40 | 39,256 | +0.17(+1.25%) |
Apr 15, 2024 | 12.82 | 13.31 | 12.69 | 13.23 | 46,260 | +0.14(+1.07%) |
Apr 12, 2024 | 12.98 | 13.20 | 12.86 | 13.09 | 101,379 | +0.34(+2.67%) |
Apr 11, 2024 | 12.63 | 12.90 | 12.59 | 12.75 | 87,036 | +0.17(+1.35%) |
Apr 10, 2024 | 12.49 | 12.64 | 12.36 | 12.58 | 51,818 | +0.39(+3.20%) |
Apr 09, 2024 | 12.01 | 12.39 | 12.01 | 12.19 | 49,137 | +0.11(+0.91%) |
Apr 08, 2024 | 12.12 | 12.12 | 12.03 | 12.08 | 37,474 | -0.09(-0.74%) |
Apr 05, 2024 | 12.36 | 12.36 | 12.10 | 12.17 | 14,475 | -0.20(-1.62%) |
Apr 04, 2024 | 11.89 | 12.38 | 11.89 | 12.37 | 113,753 | +0.28(+2.35%) |
Apr 03, 2024 | 12.02 | 12.09 | 11.96 | 12.09 | 32,172 | +0.02(+0.14%) |
Apr 02, 2024 | 12.09 | 12.10 | 12.00 | 12.07 | 63,144 | +0.11(+0.92%) |
Apr 01, 2024 | 11.77 | 11.98 | 11.77 | 11.96 | 11,669 | +0.14(+1.18%) |
Mar 28, 2024 | 11.93 | 11.95 | 11.77 | 11.82 | 25,344 | -0.12(-1.04%) |
Mar 27, 2024 | 12.09 | 12.15 | 11.94 | 11.94 | 24,486 | -0.26(-2.13%) |
Mar 26, 2024 | 12.28 | 12.28 | 12.14 | 12.21 | 63,763 | -0.07(-0.60%) |
Mar 25, 2024 | 12.26 | 12.28 | 12.23 | 12.28 | 5,369 | +0.09(+0.73%) |
Mar 22, 2024 | 11.92 | 12.19 | 11.92 | 12.19 | 27,693 | +0.29(+2.44%) |
Mar 21, 2024 | 12.02 | 12.05 | 11.86 | 11.90 | 33,661 | -0.23(-1.91%) |
Mar 20, 2024 | 12.41 | 12.41 | 12.10 | 12.13 | 19,512 | -0.42(-3.33%) |
Mar 19, 2024 | 12.66 | 12.66 | 12.52 | 12.55 | 35,094 | -0.11(-0.87%) |
Mar 18, 2024 | 12.75 | 12.79 | 12.63 | 12.66 | 18,828 | -0.12(-0.94%) |
Mar 15, 2024 | 12.94 | 12.94 | 12.69 | 12.78 | 45,704 | +0.03(+0.21%) |
Mar 14, 2024 | 12.52 | 12.86 | 12.50 | 12.75 | 50,452 | +0.17(+1.38%) |
Mar 13, 2024 | 12.66 | 12.67 | 12.55 | 12.58 | 28,960 | -0.11(-0.84%) |
Mar 12, 2024 | 12.75 | 12.79 | 12.66 | 12.69 | 27,518 | -0.13(-1.04%) |
Mar 11, 2024 | 12.91 | 13.00 | 12.80 | 12.82 | 24,211 | -0.05(-0.38%) |
Mar 08, 2024 | 12.89 | 12.89 | 12.75 | 12.87 | 32,032 | -0.03(-0.23%) |
Mar 07, 2024 | 12.73 | 12.96 | 12.73 | 12.90 | 43,047 | +0.03(+0.23%) |
Mar 06, 2024 | 12.89 | 13.02 | 12.77 | 12.87 | 29,129 | -0.10(-0.77%) |
Mar 05, 2024 | 13.04 | 13.07 | 12.86 | 12.97 | 37,616 | -0.02(-0.17%) |
Mar 04, 2024 | 13.04 | 13.07 | 12.93 | 12.99 | 5,892 | -0.04(-0.29%) |