Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 13.22 | 13.30 | 13.01 | 13.07 | 401,294 | -0.16(-1.21%) |
May 22, 2024 | 13.38 | 13.51 | 13.23 | 13.23 | 108,036 | -0.12(-0.90%) |
May 21, 2024 | 13.14 | 13.37 | 13.14 | 13.35 | 208,964 | +0.15(+1.14%) |
May 20, 2024 | 13.59 | 13.59 | 13.12 | 13.20 | 181,103 | -0.39(-2.87%) |
May 17, 2024 | 13.44 | 13.69 | 13.35 | 13.59 | 234,275 | +0.23(+1.72%) |
May 16, 2024 | 13.20 | 13.41 | 13.12 | 13.36 | 117,432 | +0.11(+0.83%) |
May 15, 2024 | 13.31 | 13.31 | 13.10 | 13.25 | 103,346 | +0.13(+0.99%) |
May 14, 2024 | 13.36 | 13.36 | 12.97 | 13.12 | 212,273 | -0.06(-0.46%) |
May 13, 2024 | 13.49 | 13.56 | 13.16 | 13.18 | 181,928 | -0.20(-1.49%) |
May 10, 2024 | 13.29 | 13.41 | 13.19 | 13.38 | 117,010 | +0.09(+0.68%) |
May 09, 2024 | 13.11 | 13.33 | 13.06 | 13.29 | 252,699 | +0.21(+1.61%) |
May 08, 2024 | 12.91 | 13.10 | 12.91 | 13.08 | 168,294 | +0.03(+0.23%) |
May 07, 2024 | 12.99 | 13.09 | 12.93 | 13.05 | 258,707 | +0.17(+1.32%) |
May 06, 2024 | 12.80 | 12.92 | 12.76 | 12.88 | 124,425 | +0.12(+0.94%) |
May 03, 2024 | 12.72 | 12.86 | 12.41 | 12.76 | 263,596 | +0.24(+1.92%) |
May 02, 2024 | 12.53 | 12.54 | 12.37 | 12.52 | 129,735 | +0.09(+0.72%) |
May 01, 2024 | 12.15 | 12.60 | 12.13 | 12.43 | 168,171 | +0.35(+2.90%) |
Apr 30, 2024 | 12.16 | 12.20 | 12.07 | 12.08 | 132,664 | -0.21(-1.71%) |
Apr 29, 2024 | 12.51 | 12.55 | 12.25 | 12.29 | 123,840 | -0.22(-1.76%) |
Apr 26, 2024 | 12.47 | 12.63 | 12.37 | 12.51 | 87,078 | +0.02(+0.16%) |
Apr 25, 2024 | 12.57 | 12.57 | 12.35 | 12.49 | 150,215 | -0.22(-1.73%) |
Apr 24, 2024 | 12.47 | 12.74 | 12.45 | 12.71 | 116,378 | +0.09(+0.71%) |
Apr 23, 2024 | 12.51 | 12.73 | 12.51 | 12.62 | 90,007 | +0.13(+1.04%) |
Apr 22, 2024 | 12.44 | 12.59 | 12.39 | 12.49 | 138,371 | +0.06(+0.48%) |
Apr 19, 2024 | 12.01 | 12.46 | 12.01 | 12.43 | 169,525 | +0.37(+3.07%) |
Apr 18, 2024 | 11.89 | 12.11 | 11.88 | 12.06 | 216,257 | +0.25(+2.12%) |
Apr 17, 2024 | 11.93 | 11.99 | 11.77 | 11.81 | 196,864 | -0.08(-0.67%) |
Apr 16, 2024 | 11.61 | 12.18 | 10.64 | 11.89 | 381,752 | -0.80(-6.30%) |
Apr 15, 2024 | 12.78 | 12.92 | 12.59 | 12.69 | 110,223 | -0.01(-0.08%) |
Apr 12, 2024 | 12.60 | 12.78 | 12.56 | 12.70 | 94,935 | -0.02(-0.16%) |
Apr 11, 2024 | 12.66 | 13.06 | 12.48 | 12.72 | 101,255 | +0.12(+0.95%) |
Apr 10, 2024 | 13.08 | 13.08 | 12.53 | 12.60 | 171,782 | -0.66(-4.98%) |
Apr 09, 2024 | 13.27 | 13.36 | 13.20 | 13.26 | 72,614 | +0.08(+0.61%) |
Apr 08, 2024 | 12.96 | 13.26 | 12.89 | 13.18 | 118,506 | +0.31(+2.41%) |
Apr 05, 2024 | 12.91 | 13.05 | 12.85 | 12.87 | 132,368 | -0.14(-1.08%) |
Apr 04, 2024 | 13.16 | 13.43 | 12.97 | 13.01 | 159,721 | -0.04(-0.31%) |
Apr 03, 2024 | 12.94 | 13.19 | 12.94 | 13.05 | 122,438 | -0.07(-0.53%) |
Apr 02, 2024 | 13.40 | 13.43 | 13.05 | 13.12 | 89,643 | -0.44(-3.24%) |
Apr 01, 2024 | 13.80 | 13.83 | 13.49 | 13.56 | 136,959 | -0.28(-2.02%) |
Mar 28, 2024 | 13.67 | 13.89 | 13.63 | 13.84 | 151,076 | +0.15(+1.10%) |
Mar 27, 2024 | 13.19 | 13.69 | 13.08 | 13.69 | 125,300 | +0.60(+4.58%) |
Mar 26, 2024 | 13.31 | 13.39 | 13.06 | 13.09 | 91,227 | -0.14(-1.06%) |
Mar 25, 2024 | 13.23 | 13.37 | 13.19 | 13.23 | 82,016 | +0.08(+0.61%) |
Mar 22, 2024 | 13.49 | 13.49 | 13.15 | 13.15 | 95,737 | -0.34(-2.52%) |
Mar 21, 2024 | 13.53 | 13.65 | 13.41 | 13.49 | 174,650 | +0.02(+0.15%) |
Mar 20, 2024 | 12.93 | 13.58 | 12.79 | 13.47 | 138,742 | +0.48(+3.70%) |
Mar 19, 2024 | 12.91 | 13.11 | 12.91 | 12.99 | 75,033 | +0.10(+0.78%) |
Mar 18, 2024 | 13.00 | 13.07 | 12.85 | 12.89 | 117,875 | -0.14(-1.07%) |
Mar 15, 2024 | 12.71 | 13.10 | 12.71 | 13.03 | 416,980 | +0.28(+2.20%) |
Mar 14, 2024 | 12.86 | 12.86 | 12.68 | 12.75 | 120,609 | -0.16(-1.24%) |
Mar 13, 2024 | 12.88 | 13.06 | 12.68 | 12.91 | 103,939 | -0.02(-0.15%) |
Mar 12, 2024 | 13.05 | 13.05 | 12.92 | 12.93 | 81,180 | -0.13(-1.00%) |
Mar 11, 2024 | 12.94 | 13.15 | 12.94 | 13.06 | 97,386 | +0.03(+0.23%) |
Mar 08, 2024 | 13.12 | 13.17 | 12.96 | 13.03 | 82,447 | +0.08(+0.62%) |
Mar 07, 2024 | 13.05 | 13.16 | 12.88 | 12.95 | 91,022 | +0.04(+0.31%) |
Mar 06, 2024 | 12.85 | 13.10 | 12.57 | 12.91 | 157,027 | +0.09(+0.70%) |
Mar 05, 2024 | 12.51 | 12.91 | 12.51 | 12.82 | 104,073 | +0.24(+1.91%) |
Mar 04, 2024 | 12.67 | 12.93 | 12.54 | 12.58 | 85,019 | -0.11(-0.87%) |