Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.62 | 13.67 | 13.51 | 13.66 | 345,092 | +0.13(+0.96%) |
May 30, 2024 | 13.80 | 13.84 | 13.39 | 13.53 | 541,143 | -0.22(-1.60%) |
May 29, 2024 | 13.50 | 13.79 | 13.43 | 13.75 | 324,490 | +0.08(+0.59%) |
May 28, 2024 | 13.72 | 13.86 | 13.63 | 13.67 | 385,929 | -0.13(-0.94%) |
May 24, 2024 | 13.46 | 13.85 | 13.44 | 13.80 | 326,528 | +0.39(+2.91%) |
May 23, 2024 | 13.53 | 13.56 | 13.33 | 13.41 | 403,011 | -0.08(-0.59%) |
May 22, 2024 | 13.57 | 13.65 | 13.34 | 13.49 | 346,297 | -0.08(-0.59%) |
May 21, 2024 | 13.56 | 13.62 | 13.52 | 13.57 | 647,780 | -0.05(-0.37%) |
May 20, 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 239,942 | +0.01(+0.07%) |
May 17, 2024 | 13.65 | 13.75 | 13.44 | 13.61 | 385,435 | +0.01(+0.07%) |
May 16, 2024 | 13.70 | 13.75 | 13.53 | 13.60 | 331,800 | -0.13(-0.95%) |
May 15, 2024 | 13.54 | 13.76 | 13.48 | 13.73 | 1,606,169 | +0.25(+1.85%) |
May 14, 2024 | 13.41 | 13.54 | 13.38 | 13.48 | 734,990 | +0.14(+1.05%) |
May 13, 2024 | 13.50 | 13.56 | 13.31 | 13.34 | 324,256 | -0.06(-0.45%) |
May 10, 2024 | 13.00 | 13.48 | 12.99 | 13.40 | 631,574 | +0.33(+2.52%) |
May 09, 2024 | 13.14 | 13.20 | 12.90 | 13.07 | 497,464 | -0.07(-0.53%) |
May 08, 2024 | 12.88 | 13.26 | 12.83 | 13.14 | 1,069,204 | +0.64(+5.12%) |
May 07, 2024 | 12.25 | 12.61 | 12.20 | 12.50 | 647,462 | +0.22(+1.79%) |
May 06, 2024 | 12.50 | 12.51 | 12.14 | 12.28 | 654,830 | -0.23(-1.84%) |
May 03, 2024 | 12.70 | 12.73 | 12.48 | 12.51 | 458,411 | -0.05(-0.40%) |
May 02, 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 816,170 | -0.12(-0.95%) |
May 01, 2024 | 12.70 | 12.97 | 12.51 | 12.68 | 604,363 | -0.02(-0.16%) |
Apr 30, 2024 | 12.38 | 12.81 | 12.30 | 12.70 | 716,446 | +0.29(+2.34%) |
Apr 29, 2024 | 12.33 | 12.45 | 12.17 | 12.41 | 817,322 | +0.14(+1.14%) |
Apr 26, 2024 | 12.14 | 12.29 | 12.01 | 12.27 | 768,390 | +0.15(+1.24%) |
Apr 25, 2024 | 12.22 | 12.45 | 12.09 | 12.12 | 1,106,353 | -0.30(-2.42%) |
Apr 24, 2024 | 12.48 | 12.64 | 12.01 | 12.42 | 1,469,171 | -0.48(-3.72%) |
Apr 23, 2024 | 12.90 | 13.03 | 12.87 | 12.90 | 496,831 | -0.07(-0.54%) |
Apr 22, 2024 | 12.99 | 13.06 | 12.82 | 12.97 | 400,434 | +0.02(+0.15%) |
Apr 19, 2024 | 12.87 | 13.08 | 12.87 | 12.95 | 359,397 | -0.04(-0.31%) |
Apr 18, 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 2,280,618 | -0.26(-1.96%) |
Apr 17, 2024 | 13.32 | 13.48 | 13.25 | 13.25 | 516,918 | +0.00(+0.00%) |
Apr 16, 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 247,393 | -0.02(-0.15%) |
Apr 15, 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 458,738 | +0.26(+2.00%) |
Apr 12, 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 811,216 | -0.19(-1.44%) |
Apr 11, 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 712,252 | +0.13(+0.99%) |
Apr 10, 2024 | 13.13 | 13.31 | 13.05 | 13.07 | 711,254 | -0.13(-0.98%) |
Apr 09, 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 318,115 | -0.09(-0.68%) |
Apr 08, 2024 | 13.30 | 13.41 | 13.12 | 13.29 | 435,795 | +0.15(+1.14%) |
Apr 05, 2024 | 13.13 | 13.21 | 13.05 | 13.14 | 287,021 | +0.00(+0.00%) |
Apr 04, 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 519,736 | -0.19(-1.43%) |
Apr 03, 2024 | 13.23 | 13.47 | 13.17 | 13.33 | 514,012 | +0.02(+0.15%) |
Apr 02, 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 659,284 | -0.01(-0.08%) |
Apr 01, 2024 | 13.37 | 13.39 | 13.20 | 13.32 | 504,470 | -0.01(-0.08%) |
Mar 28, 2024 | 13.47 | 13.65 | 13.29 | 13.33 | 655,931 | +0.01(+0.08%) |
Mar 27, 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 1,005,298 | +0.02(+0.15%) |
Mar 26, 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 623,850 | -0.23(-1.70%) |
Mar 25, 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 527,379 | +0.26(+1.96%) |
Mar 22, 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 621,597 | -0.27(-1.99%) |
Mar 21, 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 690,316 | -0.31(-2.24%) |
Mar 20, 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 748,020 | +0.41(+3.05%) |
Mar 19, 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 1,040,967 | -0.14(-1.03%) |
Mar 18, 2024 | 13.73 | 13.98 | 13.55 | 13.58 | 605,665 | -0.15(-1.09%) |
Mar 15, 2024 | 13.67 | 13.83 | 13.57 | 13.73 | 851,159 | +0.00(+0.00%) |
Mar 14, 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 481,787 | +0.00(+0.00%) |
Mar 13, 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 788,635 | -0.04(-0.29%) |
Mar 12, 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 931,632 | -0.05(-0.36%) |
Mar 11, 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 699,613 | -0.03(-0.22%) |
Mar 08, 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 607,895 | -0.05(-0.36%) |
Mar 07, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 544,248 | -0.06(-0.43%) |
Mar 06, 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 925,810 | -0.07(-0.50%) |
Mar 05, 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 658,379 | -0.04(-0.28%) |
Mar 04, 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 992,933 | +0.01(+0.07%) |