Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.05 | 13.09 | 12.89 | 12.92 | 199,768 | -0.15(-1.15%) |
May 21, 2024 | 13.08 | 13.12 | 13.01 | 13.07 | 216,159 | -0.03(-0.23%) |
May 20, 2024 | 13.16 | 13.21 | 13.08 | 13.10 | 213,649 | -0.04(-0.30%) |
May 17, 2024 | 13.18 | 13.18 | 13.06 | 13.14 | 272,369 | +0.00(+0.00%) |
May 16, 2024 | 13.17 | 13.23 | 13.10 | 13.14 | 326,123 | -0.03(-0.23%) |
May 15, 2024 | 13.34 | 13.34 | 13.09 | 13.17 | 344,751 | -0.06(-0.45%) |
May 14, 2024 | 13.18 | 13.27 | 13.16 | 13.23 | 390,730 | +0.18(+1.38%) |
May 13, 2024 | 13.11 | 13.13 | 12.91 | 13.05 | 277,442 | +0.05(+0.38%) |
May 10, 2024 | 12.98 | 13.06 | 12.85 | 13.00 | 206,690 | +0.04(+0.31%) |
May 09, 2024 | 12.88 | 13.00 | 12.83 | 12.96 | 261,484 | +0.09(+0.70%) |
May 08, 2024 | 12.78 | 12.87 | 12.77 | 12.87 | 187,847 | +0.00(+0.00%) |
May 07, 2024 | 13.03 | 13.10 | 12.84 | 12.87 | 241,795 | -0.12(-0.92%) |
May 06, 2024 | 12.85 | 13.00 | 12.85 | 12.99 | 241,992 | +0.22(+1.72%) |
May 03, 2024 | 13.06 | 13.08 | 12.71 | 12.77 | 380,002 | -0.07(-0.55%) |
May 02, 2024 | 13.04 | 13.06 | 12.72 | 12.84 | 365,495 | -0.10(-0.77%) |
May 01, 2024 | 12.59 | 13.04 | 12.59 | 12.94 | 428,891 | +0.45(+3.60%) |
Apr 30, 2024 | 12.69 | 12.93 | 12.43 | 12.49 | 668,019 | -0.21(-1.65%) |
Apr 29, 2024 | 12.81 | 12.89 | 12.69 | 12.70 | 244,180 | -0.04(-0.31%) |
Apr 26, 2024 | 12.60 | 12.84 | 12.60 | 12.74 | 193,870 | +0.16(+1.27%) |
Apr 25, 2024 | 12.52 | 12.70 | 12.48 | 12.58 | 359,020 | -0.02(-0.16%) |
Apr 24, 2024 | 12.67 | 12.82 | 12.55 | 12.60 | 242,365 | -0.15(-1.18%) |
Apr 23, 2024 | 12.49 | 12.77 | 12.46 | 12.75 | 257,738 | +0.29(+2.33%) |
Apr 22, 2024 | 12.64 | 12.66 | 12.42 | 12.46 | 437,059 | -0.11(-0.88%) |
Apr 19, 2024 | 12.33 | 12.58 | 12.31 | 12.57 | 368,770 | +0.21(+1.70%) |
Apr 18, 2024 | 12.23 | 12.48 | 12.21 | 12.36 | 326,135 | +0.15(+1.23%) |
Apr 17, 2024 | 12.30 | 12.35 | 12.20 | 12.21 | 268,619 | +0.00(+0.00%) |
Apr 16, 2024 | 12.14 | 12.27 | 11.99 | 12.21 | 404,393 | +0.05(+0.41%) |
Apr 15, 2024 | 12.41 | 12.52 | 12.06 | 12.16 | 467,903 | -0.20(-1.62%) |
Apr 12, 2024 | 12.85 | 12.85 | 12.32 | 12.36 | 599,882 | -0.15(-1.20%) |
Apr 11, 2024 | 12.19 | 12.51 | 12.08 | 12.51 | 499,016 | +0.42(+3.47%) |
Apr 10, 2024 | 12.40 | 12.42 | 11.99 | 12.09 | 608,155 | -0.61(-4.80%) |
Apr 09, 2024 | 12.76 | 12.81 | 12.66 | 12.70 | 271,449 | -0.03(-0.24%) |
Apr 08, 2024 | 12.83 | 12.92 | 12.66 | 12.73 | 464,154 | +0.00(+0.00%) |
Apr 05, 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 297,038 | -0.19(-1.47%) |
Apr 04, 2024 | 12.64 | 13.10 | 12.64 | 12.92 | 686,326 | +0.00(+0.00%) |
Apr 03, 2024 | 12.77 | 12.97 | 12.72 | 12.92 | 291,313 | +0.07(+0.54%) |
Apr 02, 2024 | 13.00 | 13.05 | 12.78 | 12.85 | 427,420 | -0.27(-2.06%) |
Apr 01, 2024 | 13.21 | 13.36 | 12.98 | 13.12 | 521,643 | -0.24(-1.80%) |
Mar 28, 2024 | 13.22 | 13.38 | 13.19 | 13.36 | 367,028 | +0.20(+1.52%) |
Mar 27, 2024 | 12.99 | 13.17 | 12.97 | 13.16 | 398,049 | +0.29(+2.21%) |
Mar 26, 2024 | 13.26 | 13.26 | 12.83 | 12.88 | 273,987 | -0.29(-2.22%) |
Mar 25, 2024 | 13.18 | 13.32 | 13.07 | 13.17 | 167,939 | +0.11(+0.82%) |
Mar 22, 2024 | 13.30 | 13.31 | 13.05 | 13.06 | 236,066 | -0.20(-1.54%) |
Mar 21, 2024 | 13.37 | 13.38 | 13.15 | 13.26 | 731,967 | +0.25(+1.95%) |
Mar 20, 2024 | 12.58 | 13.05 | 12.55 | 13.01 | 367,407 | +0.36(+2.85%) |
Mar 19, 2024 | 12.69 | 12.81 | 12.57 | 12.65 | 295,515 | -0.06(-0.46%) |
Mar 18, 2024 | 12.88 | 12.89 | 12.71 | 12.71 | 247,323 | -0.19(-1.51%) |
Mar 15, 2024 | 12.51 | 12.99 | 12.51 | 12.90 | 1,146,315 | +0.31(+2.47%) |
Mar 14, 2024 | 12.79 | 12.82 | 12.53 | 12.59 | 377,385 | -0.25(-1.97%) |
Mar 13, 2024 | 12.64 | 12.85 | 12.64 | 12.85 | 383,030 | +0.20(+1.62%) |
Mar 12, 2024 | 12.58 | 12.72 | 12.51 | 12.64 | 315,342 | +0.05(+0.39%) |
Mar 11, 2024 | 12.52 | 12.67 | 12.47 | 12.59 | 273,412 | +0.03(+0.23%) |
Mar 08, 2024 | 12.59 | 12.60 | 12.45 | 12.56 | 265,840 | +0.10(+0.78%) |
Mar 07, 2024 | 12.49 | 12.56 | 12.38 | 12.47 | 232,929 | +0.06(+0.47%) |
Mar 06, 2024 | 12.46 | 12.54 | 12.27 | 12.41 | 334,525 | +0.03(+0.24%) |
Mar 05, 2024 | 12.24 | 12.47 | 12.24 | 12.38 | 295,482 | +0.13(+1.03%) |
Mar 04, 2024 | 12.58 | 12.59 | 12.17 | 12.25 | 306,289 | -0.35(-2.78%) |