Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.54 | 12.81 | 12.35 | 12.77 | 207,540 | +0.35(+2.82%) |
May 30, 2024 | 12.46 | 12.53 | 12.16 | 12.42 | 95,366 | +0.11(+0.89%) |
May 29, 2024 | 11.89 | 12.38 | 11.89 | 12.31 | 61,077 | +0.15(+1.23%) |
May 28, 2024 | 12.40 | 12.40 | 11.93 | 12.16 | 82,538 | -0.04(-0.33%) |
May 24, 2024 | 12.23 | 12.23 | 12.00 | 12.20 | 44,910 | -0.03(-0.25%) |
May 23, 2024 | 12.55 | 12.55 | 11.69 | 12.23 | 69,348 | -0.29(-2.32%) |
May 22, 2024 | 12.99 | 13.10 | 12.52 | 12.52 | 44,436 | -0.39(-3.02%) |
May 21, 2024 | 12.78 | 12.94 | 12.61 | 12.91 | 63,667 | +0.10(+0.78%) |
May 20, 2024 | 12.96 | 13.05 | 12.80 | 12.81 | 42,868 | -0.19(-1.46%) |
May 17, 2024 | 13.12 | 13.19 | 12.83 | 13.00 | 45,212 | -0.15(-1.14%) |
May 16, 2024 | 13.05 | 13.27 | 12.97 | 13.15 | 57,845 | +0.08(+0.61%) |
May 15, 2024 | 13.36 | 13.75 | 12.88 | 13.07 | 75,448 | +0.01(+0.08%) |
May 14, 2024 | 13.23 | 13.23 | 12.66 | 13.06 | 74,411 | +0.13(+1.01%) |
May 13, 2024 | 13.53 | 13.83 | 12.60 | 12.93 | 127,537 | -0.59(-4.36%) |
May 10, 2024 | 14.05 | 14.21 | 13.12 | 13.52 | 121,642 | -0.75(-5.26%) |
May 09, 2024 | 14.68 | 15.00 | 13.76 | 14.27 | 189,561 | -0.38(-2.59%) |
May 08, 2024 | 14.05 | 14.87 | 13.78 | 14.65 | 277,799 | +0.48(+3.39%) |
May 07, 2024 | 13.74 | 14.31 | 13.61 | 14.17 | 382,330 | +0.42(+3.05%) |
May 06, 2024 | 13.16 | 13.97 | 12.98 | 13.75 | 524,509 | +0.80(+6.18%) |
May 03, 2024 | 13.59 | 13.59 | 12.81 | 12.95 | 71,821 | -0.14(-1.07%) |
May 02, 2024 | 13.09 | 13.23 | 12.72 | 13.09 | 113,802 | +0.29(+2.27%) |
May 01, 2024 | 12.41 | 13.53 | 12.41 | 12.80 | 369,927 | +0.55(+4.49%) |
Apr 30, 2024 | 12.40 | 12.46 | 11.95 | 12.25 | 182,965 | -0.12(-0.97%) |
Apr 29, 2024 | 12.01 | 12.41 | 11.93 | 12.37 | 49,614 | +0.50(+4.21%) |
Apr 26, 2024 | 11.17 | 11.90 | 11.17 | 11.87 | 65,808 | +0.83(+7.52%) |
Apr 25, 2024 | 11.13 | 11.15 | 10.70 | 11.04 | 52,730 | -0.32(-2.82%) |
Apr 24, 2024 | 11.54 | 11.67 | 11.29 | 11.36 | 53,781 | -0.07(-0.61%) |
Apr 23, 2024 | 11.16 | 11.74 | 11.16 | 11.43 | 139,605 | +0.29(+2.60%) |
Apr 22, 2024 | 11.28 | 11.42 | 10.96 | 11.14 | 35,856 | -0.15(-1.33%) |
Apr 19, 2024 | 10.57 | 11.29 | 10.57 | 11.29 | 102,491 | +0.54(+5.02%) |
Apr 18, 2024 | 11.98 | 12.02 | 10.37 | 10.75 | 418,551 | -1.25(-10.42%) |
Apr 17, 2024 | 12.15 | 12.24 | 11.89 | 12.00 | 86,933 | -0.07(-0.58%) |
Apr 16, 2024 | 12.25 | 12.50 | 12.05 | 12.07 | 60,222 | -0.27(-2.19%) |
Apr 15, 2024 | 12.93 | 12.97 | 12.32 | 12.34 | 46,275 | -0.67(-5.15%) |
Apr 12, 2024 | 13.03 | 13.41 | 12.71 | 13.01 | 64,467 | -0.10(-0.76%) |
Apr 11, 2024 | 12.95 | 13.12 | 12.77 | 13.11 | 70,609 | +0.27(+2.10%) |
Apr 10, 2024 | 12.98 | 13.14 | 12.66 | 12.84 | 90,051 | -0.30(-2.28%) |
Apr 09, 2024 | 13.27 | 13.50 | 12.95 | 13.14 | 151,946 | -0.12(-0.90%) |
Apr 08, 2024 | 13.46 | 13.75 | 13.03 | 13.26 | 140,739 | +0.27(+2.08%) |
Apr 05, 2024 | 12.93 | 13.56 | 12.85 | 12.99 | 224,030 | +0.38(+3.01%) |
Apr 04, 2024 | 12.91 | 13.04 | 12.57 | 12.61 | 66,739 | -0.29(-2.25%) |
Apr 03, 2024 | 12.50 | 12.98 | 12.50 | 12.90 | 53,721 | +0.32(+2.54%) |
Apr 02, 2024 | 12.58 | 12.92 | 12.50 | 12.58 | 112,122 | -0.45(-3.45%) |
Apr 01, 2024 | 12.91 | 13.38 | 12.80 | 13.03 | 86,136 | +0.12(+0.93%) |
Mar 28, 2024 | 13.14 | 12.91 | 12.91 | 12.91 | 66,761 | +0.13(+1.02%) |
Mar 27, 2024 | 13.53 | 13.53 | 12.69 | 12.78 | 75,313 | -0.06(-0.47%) |
Mar 26, 2024 | 12.87 | 13.06 | 12.64 | 12.84 | 77,034 | -0.08(-0.62%) |
Mar 25, 2024 | 12.89 | 13.24 | 12.80 | 12.92 | 70,351 | +0.08(+0.62%) |
Mar 22, 2024 | 13.08 | 13.12 | 12.63 | 12.84 | 165,113 | -0.25(-1.91%) |
Mar 21, 2024 | 13.35 | 13.73 | 12.65 | 13.09 | 422,382 | -0.30(-2.24%) |
Mar 20, 2024 | 13.35 | 13.86 | 12.87 | 13.39 | 119,344 | -0.09(-0.67%) |
Mar 19, 2024 | 12.67 | 14.03 | 12.61 | 13.48 | 187,502 | +0.87(+6.90%) |
Mar 18, 2024 | 12.76 | 12.89 | 12.42 | 12.61 | 83,442 | -0.08(-0.63%) |
Mar 15, 2024 | 12.47 | 12.88 | 12.47 | 12.69 | 211,732 | +0.09(+0.71%) |
Mar 14, 2024 | 12.60 | 12.77 | 12.38 | 12.60 | 78,888 | +0.01(+0.08%) |
Mar 13, 2024 | 13.00 | 13.04 | 12.30 | 12.59 | 376,021 | -0.27(-2.10%) |
Mar 12, 2024 | 13.27 | 13.30 | 12.69 | 12.86 | 98,387 | -0.40(-3.02%) |
Mar 11, 2024 | 14.10 | 14.35 | 13.21 | 13.26 | 83,192 | -0.84(-5.96%) |
Mar 08, 2024 | 14.15 | 14.55 | 13.53 | 14.10 | 216,754 | +0.12(+0.86%) |
Mar 07, 2024 | 14.17 | 14.21 | 13.76 | 13.98 | 74,818 | -0.02(-0.14%) |
Mar 06, 2024 | 14.88 | 14.88 | 13.83 | 14.00 | 233,181 | -0.60(-4.11%) |
Mar 05, 2024 | 14.74 | 15.07 | 14.58 | 14.60 | 78,462 | -0.39(-2.60%) |
Mar 04, 2024 | 15.45 | 15.45 | 14.70 | 14.99 | 138,236 | -0.35(-2.28%) |