Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.19 | 13.19 | 13.13 | 13.17 | 68,133 | +0.02(+0.15%) |
May 23, 2024 | 13.17 | 13.25 | 13.14 | 13.15 | 141,076 | +0.03(+0.24%) |
May 22, 2024 | 13.21 | 13.23 | 13.11 | 13.12 | 108,959 | -0.09(-0.68%) |
May 21, 2024 | 13.17 | 13.22 | 13.12 | 13.21 | 79,782 | +0.07(+0.53%) |
May 20, 2024 | 13.18 | 13.23 | 13.06 | 13.14 | 70,335 | +0.02(+0.15%) |
May 17, 2024 | 13.15 | 13.16 | 13.11 | 13.12 | 55,143 | +0.02(+0.15%) |
May 16, 2024 | 13.17 | 13.17 | 13.07 | 13.10 | 70,095 | -0.02(-0.15%) |
May 15, 2024 | 13.12 | 13.13 | 13.07 | 13.12 | 91,533 | +0.10(+0.76%) |
May 14, 2024 | 13.04 | 13.08 | 12.95 | 13.02 | 151,079 | +0.02(+0.15%) |
May 13, 2024 | 13.12 | 13.13 | 12.99 | 13.00 | 100,699 | -0.07(-0.53%) |
May 10, 2024 | 13.03 | 13.09 | 12.97 | 13.07 | 95,698 | +0.04(+0.30%) |
May 09, 2024 | 13.27 | 13.27 | 13.00 | 13.03 | 126,690 | -0.19(-1.42%) |
May 08, 2024 | 13.10 | 13.28 | 13.07 | 13.22 | 353,350 | +0.15(+1.14%) |
May 07, 2024 | 13.06 | 13.12 | 13.04 | 13.07 | 88,577 | +0.06(+0.46%) |
May 06, 2024 | 13.08 | 13.08 | 12.99 | 13.01 | 64,846 | -0.03(-0.23%) |
May 03, 2024 | 13.00 | 13.08 | 12.92 | 13.04 | 57,823 | +0.07(+0.53%) |
May 02, 2024 | 12.96 | 12.99 | 12.86 | 12.97 | 82,890 | -0.01(-0.08%) |
May 01, 2024 | 12.96 | 13.04 | 12.89 | 12.98 | 124,290 | +0.02(+0.15%) |
Apr 30, 2024 | 13.00 | 13.01 | 12.87 | 12.96 | 148,686 | -0.03(-0.23%) |
Apr 29, 2024 | 13.00 | 13.01 | 12.87 | 12.99 | 69,426 | -0.03(-0.23%) |
Apr 26, 2024 | 13.02 | 13.11 | 12.99 | 13.02 | 83,023 | +0.03(+0.23%) |
Apr 25, 2024 | 12.95 | 13.01 | 12.82 | 12.99 | 59,417 | +0.01(+0.07%) |
Apr 24, 2024 | 12.96 | 12.98 | 12.90 | 12.98 | 55,363 | +0.02(+0.16%) |
Apr 23, 2024 | 12.92 | 12.98 | 12.92 | 12.96 | 67,134 | +0.04(+0.31%) |
Apr 22, 2024 | 12.92 | 12.98 | 12.90 | 12.92 | 116,196 | +0.07(+0.55%) |
Apr 19, 2024 | 12.86 | 12.86 | 12.85 | 12.85 | 94,961 | +0.00(+0.00%) |
Apr 18, 2024 | 12.91 | 12.92 | 12.84 | 12.85 | 102,374 | -0.02(-0.15%) |
Apr 17, 2024 | 12.84 | 12.92 | 12.84 | 12.87 | 122,829 | +0.03(+0.23%) |
Apr 16, 2024 | 12.72 | 12.85 | 12.70 | 12.84 | 104,023 | +0.08(+0.65%) |
Apr 15, 2024 | 12.90 | 12.92 | 12.75 | 12.76 | 111,769 | -0.08(-0.64%) |
Apr 12, 2024 | 12.93 | 12.96 | 12.82 | 12.84 | 85,422 | -0.10(-0.76%) |
Apr 11, 2024 | 12.93 | 12.96 | 12.89 | 12.94 | 159,209 | +0.05(+0.38%) |
Apr 10, 2024 | 12.87 | 12.95 | 12.80 | 12.89 | 62,116 | -0.01(-0.08%) |
Apr 09, 2024 | 12.83 | 12.91 | 12.72 | 12.90 | 106,816 | +0.09(+0.69%) |
Apr 08, 2024 | 12.76 | 12.82 | 12.72 | 12.81 | 107,292 | +0.09(+0.69%) |
Apr 05, 2024 | 12.71 | 12.75 | 12.67 | 12.72 | 53,652 | +0.07(+0.54%) |
Apr 04, 2024 | 12.68 | 12.72 | 12.62 | 12.65 | 124,681 | +0.03(+0.23%) |
Apr 03, 2024 | 12.61 | 12.66 | 12.61 | 12.62 | 123,182 | -0.01(-0.08%) |
Apr 02, 2024 | 12.76 | 12.77 | 12.62 | 12.63 | 125,652 | -0.17(-1.30%) |
Apr 01, 2024 | 12.86 | 12.86 | 12.77 | 12.80 | 57,456 | +0.01(+0.08%) |
Mar 28, 2024 | 12.92 | 12.99 | 12.74 | 12.79 | 312,836 | -0.08(-0.61%) |
Mar 27, 2024 | 12.95 | 12.95 | 12.83 | 12.87 | 101,098 | -0.02(-0.15%) |
Mar 26, 2024 | 12.78 | 12.90 | 12.77 | 12.89 | 89,418 | +0.15(+1.16%) |
Mar 25, 2024 | 12.65 | 12.77 | 12.65 | 12.74 | 88,991 | +0.04(+0.31%) |
Mar 22, 2024 | 12.79 | 12.79 | 12.68 | 12.70 | 58,861 | -0.05(-0.39%) |
Mar 21, 2024 | 12.81 | 12.81 | 12.73 | 12.75 | 110,490 | +0.01(+0.12%) |
Mar 20, 2024 | 12.69 | 12.75 | 12.69 | 12.74 | 60,215 | +0.01(+0.05%) |
Mar 19, 2024 | 12.73 | 12.74 | 12.70 | 12.73 | 41,899 | +0.03(+0.23%) |
Mar 18, 2024 | 12.68 | 12.73 | 12.62 | 12.70 | 111,378 | +0.09(+0.69%) |
Mar 15, 2024 | 12.65 | 12.68 | 12.59 | 12.62 | 53,402 | -0.03(-0.23%) |
Mar 14, 2024 | 12.68 | 12.70 | 12.61 | 12.64 | 101,218 | +0.01(+0.08%) |
Mar 13, 2024 | 12.73 | 12.79 | 12.63 | 12.63 | 134,870 | -0.04(-0.31%) |
Mar 12, 2024 | 12.60 | 12.69 | 12.56 | 12.67 | 95,455 | +0.13(+1.01%) |
Mar 11, 2024 | 12.49 | 12.58 | 12.43 | 12.55 | 156,990 | +0.06(+0.47%) |
Mar 08, 2024 | 12.58 | 12.62 | 12.49 | 12.49 | 159,795 | -0.12(-0.93%) |
Mar 07, 2024 | 12.64 | 12.70 | 12.59 | 12.61 | 73,225 | -0.06(-0.46%) |
Mar 06, 2024 | 12.58 | 12.67 | 12.57 | 12.66 | 61,743 | +0.10(+0.77%) |
Mar 05, 2024 | 12.65 | 12.65 | 12.55 | 12.57 | 70,272 | -0.07(-0.54%) |
Mar 04, 2024 | 12.64 | 12.77 | 12.57 | 12.63 | 152,146 | -0.08(-0.61%) |