Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.74 | 13.74 | 13.26 | 13.28 | 85,141 | -0.43(-3.14%) |
May 21, 2024 | 13.65 | 13.74 | 13.48 | 13.71 | 57,085 | +0.05(+0.37%) |
May 20, 2024 | 13.47 | 13.69 | 13.44 | 13.66 | 76,736 | +0.15(+1.11%) |
May 17, 2024 | 13.46 | 13.59 | 13.39 | 13.51 | 116,933 | +0.13(+0.97%) |
May 16, 2024 | 13.14 | 13.42 | 13.07 | 13.38 | 102,105 | +0.23(+1.75%) |
May 15, 2024 | 12.97 | 13.18 | 12.91 | 13.15 | 97,974 | +0.21(+1.62%) |
May 14, 2024 | 12.81 | 12.95 | 12.76 | 12.94 | 96,015 | +0.15(+1.17%) |
May 13, 2024 | 12.51 | 12.91 | 12.51 | 12.79 | 86,379 | +0.18(+1.43%) |
May 10, 2024 | 12.86 | 12.98 | 12.60 | 12.61 | 88,461 | -0.19(-1.48%) |
May 09, 2024 | 12.64 | 13.00 | 12.64 | 12.80 | 148,811 | +0.09(+0.71%) |
May 08, 2024 | 12.64 | 12.81 | 12.64 | 12.71 | 73,059 | -0.05(-0.39%) |
May 07, 2024 | 12.77 | 12.87 | 12.56 | 12.76 | 50,536 | -0.07(-0.55%) |
May 06, 2024 | 12.82 | 12.95 | 12.78 | 12.83 | 63,867 | +0.05(+0.39%) |
May 03, 2024 | 12.53 | 12.80 | 12.53 | 12.78 | 55,881 | +0.33(+2.65%) |
May 02, 2024 | 12.34 | 12.57 | 12.20 | 12.45 | 143,631 | +0.23(+1.88%) |
May 01, 2024 | 12.09 | 12.47 | 12.06 | 12.22 | 56,495 | +0.12(+0.99%) |
Apr 30, 2024 | 12.49 | 12.49 | 12.10 | 12.10 | 126,767 | -0.41(-3.28%) |
Apr 29, 2024 | 12.24 | 12.53 | 12.23 | 12.51 | 60,922 | +0.31(+2.54%) |
Apr 26, 2024 | 12.05 | 12.27 | 12.05 | 12.20 | 72,379 | +0.17(+1.41%) |
Apr 25, 2024 | 11.82 | 12.11 | 11.82 | 12.03 | 69,938 | +0.09(+0.75%) |
Apr 24, 2024 | 11.90 | 11.97 | 11.86 | 11.94 | 70,101 | +0.04(+0.34%) |
Apr 23, 2024 | 11.68 | 11.97 | 11.60 | 11.90 | 128,027 | +0.08(+0.68%) |
Apr 22, 2024 | 11.81 | 11.88 | 11.75 | 11.82 | 139,898 | +0.07(+0.59%) |
Apr 19, 2024 | 11.65 | 11.81 | 11.65 | 11.75 | 93,669 | +0.04(+0.34%) |
Apr 18, 2024 | 11.45 | 11.81 | 11.45 | 11.71 | 169,497 | +0.26(+2.24%) |
Apr 17, 2024 | 11.60 | 11.71 | 11.43 | 11.45 | 286,031 | -0.08(-0.68%) |
Apr 16, 2024 | 11.62 | 11.64 | 11.44 | 11.53 | 183,773 | -0.16(-1.35%) |
Apr 15, 2024 | 12.04 | 12.23 | 11.69 | 11.69 | 155,220 | -0.39(-3.26%) |
Apr 12, 2024 | 12.48 | 12.56 | 12.02 | 12.09 | 175,223 | -0.47(-3.76%) |
Apr 11, 2024 | 12.04 | 12.60 | 12.04 | 12.56 | 227,461 | +0.52(+4.34%) |
Apr 10, 2024 | 11.98 | 12.12 | 11.85 | 12.04 | 207,897 | -0.13(-1.05%) |
Apr 09, 2024 | 12.15 | 12.21 | 12.07 | 12.16 | 82,867 | +0.10(+0.82%) |
Apr 08, 2024 | 12.04 | 12.20 | 12.04 | 12.07 | 67,404 | +0.03(+0.25%) |
Apr 05, 2024 | 12.13 | 12.13 | 11.91 | 12.04 | 120,026 | -0.06(-0.49%) |
Apr 04, 2024 | 12.09 | 12.29 | 12.09 | 12.09 | 115,988 | +0.14(+1.15%) |
Apr 03, 2024 | 11.78 | 12.10 | 11.78 | 11.96 | 131,861 | +0.33(+2.88%) |
Apr 02, 2024 | 11.79 | 11.83 | 11.62 | 11.62 | 173,473 | -0.24(-1.99%) |
Apr 01, 2024 | 11.76 | 11.86 | 11.66 | 11.86 | 167,868 | +0.05(+0.42%) |
Mar 28, 2024 | 11.63 | 11.81 | 11.63 | 11.81 | 105,111 | +0.15(+1.27%) |
Mar 27, 2024 | 11.69 | 11.77 | 11.67 | 11.66 | 170,824 | +0.03(+0.25%) |
Mar 26, 2024 | 11.70 | 11.72 | 11.62 | 11.63 | 122,778 | +0.02(+0.17%) |
Mar 25, 2024 | 11.63 | 11.73 | 11.60 | 11.61 | 156,436 | -0.07(-0.59%) |
Mar 22, 2024 | 11.75 | 11.78 | 11.64 | 11.68 | 198,891 | -0.10(-0.84%) |
Mar 21, 2024 | 11.90 | 11.90 | 11.76 | 11.78 | 152,278 | -0.08(-0.66%) |
Mar 20, 2024 | 11.71 | 11.91 | 11.65 | 11.86 | 89,480 | +0.04(+0.33%) |
Mar 19, 2024 | 11.79 | 11.90 | 11.69 | 11.82 | 180,335 | +0.02(+0.17%) |
Mar 18, 2024 | 11.83 | 11.89 | 11.75 | 11.80 | 98,272 | -0.05(-0.42%) |
Mar 15, 2024 | 11.88 | 11.89 | 11.76 | 11.85 | 84,994 | +0.02(+0.17%) |
Mar 14, 2024 | 11.87 | 11.87 | 11.76 | 11.83 | 154,010 | -0.11(-0.91%) |
Mar 13, 2024 | 11.76 | 11.95 | 11.67 | 11.94 | 90,398 | +0.29(+2.45%) |
Mar 12, 2024 | 11.73 | 11.73 | 11.59 | 11.65 | 109,121 | -0.05(-0.42%) |
Mar 11, 2024 | 11.54 | 11.73 | 11.50 | 11.70 | 178,983 | +0.13(+1.11%) |
Mar 08, 2024 | 11.42 | 11.59 | 11.42 | 11.57 | 112,105 | +0.30(+2.62%) |
Mar 07, 2024 | 11.14 | 11.28 | 11.06 | 11.28 | 91,169 | +0.21(+1.87%) |
Mar 06, 2024 | 11.18 | 11.18 | 11.02 | 11.07 | 193,367 | +0.02(+0.18%) |
Mar 05, 2024 | 11.11 | 11.19 | 10.98 | 11.05 | 327,649 | -0.15(-1.32%) |
Mar 04, 2024 | 11.49 | 11.57 | 11.15 | 11.20 | 270,698 | -0.36(-3.15%) |