Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.49 | 13.50 | 13.46 | 13.46 | 37,255 | +0.00(+0.00%) |
May 21, 2024 | 13.50 | 13.50 | 13.44 | 13.46 | 162,957 | -0.02(-0.15%) |
May 20, 2024 | 13.49 | 13.49 | 13.44 | 13.48 | 51,766 | +0.04(+0.30%) |
May 17, 2024 | 13.49 | 13.49 | 13.42 | 13.44 | 48,541 | -0.02(-0.15%) |
May 16, 2024 | 13.50 | 13.52 | 13.42 | 13.46 | 71,941 | -0.06(-0.44%) |
May 15, 2024 | 13.46 | 13.54 | 13.45 | 13.52 | 94,788 | +0.10(+0.75%) |
May 14, 2024 | 13.41 | 13.44 | 13.41 | 13.42 | 75,417 | +0.02(+0.15%) |
May 13, 2024 | 13.39 | 13.41 | 13.38 | 13.40 | 48,625 | +0.02(+0.15%) |
May 10, 2024 | 13.37 | 13.39 | 13.32 | 13.38 | 71,757 | +0.06(+0.45%) |
May 09, 2024 | 13.37 | 13.38 | 13.32 | 13.32 | 81,248 | +0.02(+0.16%) |
May 08, 2024 | 13.33 | 13.36 | 13.28 | 13.30 | 120,743 | -0.02(-0.15%) |
May 07, 2024 | 13.38 | 13.38 | 13.30 | 13.32 | 136,078 | -0.05(-0.41%) |
May 06, 2024 | 13.28 | 13.38 | 13.26 | 13.37 | 164,508 | +0.06(+0.48%) |
May 03, 2024 | 13.20 | 13.31 | 13.20 | 13.31 | 105,346 | +0.13(+0.98%) |
May 02, 2024 | 13.18 | 13.27 | 13.14 | 13.18 | 90,099 | -0.01(-0.08%) |
May 01, 2024 | 13.17 | 13.23 | 13.16 | 13.19 | 164,775 | +0.00(+0.00%) |
Apr 30, 2024 | 13.22 | 13.26 | 13.18 | 13.19 | 111,332 | -0.03(-0.22%) |
Apr 29, 2024 | 13.18 | 13.23 | 13.17 | 13.22 | 66,306 | +0.02(+0.15%) |
Apr 26, 2024 | 13.11 | 13.24 | 13.11 | 13.20 | 89,915 | +0.11(+0.83%) |
Apr 25, 2024 | 13.13 | 13.15 | 12.99 | 13.09 | 201,341 | -0.09(-0.68%) |
Apr 24, 2024 | 13.21 | 13.22 | 13.07 | 13.18 | 204,283 | -0.04(-0.30%) |
Apr 23, 2024 | 13.25 | 13.35 | 13.17 | 13.22 | 116,097 | -0.05(-0.37%) |
Apr 22, 2024 | 13.22 | 13.27 | 13.19 | 13.27 | 96,072 | +0.07(+0.53%) |
Apr 19, 2024 | 13.14 | 13.23 | 13.11 | 13.20 | 144,246 | +0.08(+0.60%) |
Apr 18, 2024 | 13.03 | 13.15 | 13.02 | 13.12 | 151,935 | +0.12(+0.91%) |
Apr 17, 2024 | 12.88 | 13.04 | 12.85 | 13.00 | 139,443 | +0.15(+1.16%) |
Apr 16, 2024 | 12.84 | 12.97 | 12.79 | 12.85 | 149,878 | +0.02(+0.15%) |
Apr 15, 2024 | 13.13 | 13.14 | 12.80 | 12.83 | 246,564 | -0.22(-1.67%) |
Apr 12, 2024 | 13.17 | 13.20 | 13.01 | 13.05 | 146,553 | -0.12(-0.90%) |
Apr 11, 2024 | 13.25 | 13.25 | 13.10 | 13.17 | 87,205 | +0.02(+0.16%) |
Apr 10, 2024 | 13.22 | 13.22 | 13.12 | 13.15 | 118,803 | -0.14(-1.03%) |
Apr 09, 2024 | 13.28 | 13.30 | 13.23 | 13.29 | 101,891 | +0.06(+0.45%) |
Apr 08, 2024 | 13.21 | 13.23 | 13.18 | 13.23 | 89,548 | +0.07(+0.52%) |
Apr 05, 2024 | 13.12 | 13.21 | 13.09 | 13.16 | 68,191 | +0.04(+0.30%) |
Apr 04, 2024 | 13.23 | 13.25 | 13.10 | 13.12 | 61,417 | -0.08(-0.60%) |
Apr 03, 2024 | 13.16 | 13.22 | 13.13 | 13.20 | 78,969 | -0.04(-0.30%) |
Apr 02, 2024 | 13.22 | 13.25 | 13.21 | 13.24 | 77,763 | -0.02(-0.15%) |
Apr 01, 2024 | 13.26 | 13.33 | 13.25 | 13.26 | 152,913 | -0.04(-0.30%) |
Mar 28, 2024 | 13.28 | 13.31 | 13.22 | 13.30 | 110,644 | +0.04(+0.30%) |
Mar 27, 2024 | 13.31 | 13.32 | 13.21 | 13.26 | 135,918 | +0.03(+0.22%) |
Mar 26, 2024 | 13.17 | 13.26 | 13.16 | 13.23 | 146,981 | +0.10(+0.75%) |
Mar 25, 2024 | 13.13 | 13.16 | 13.11 | 13.13 | 126,348 | +0.02(+0.15%) |
Mar 22, 2024 | 13.11 | 13.15 | 13.07 | 13.11 | 129,103 | +0.05(+0.38%) |
Mar 21, 2024 | 13.02 | 13.11 | 13.01 | 13.06 | 135,681 | +0.06(+0.45%) |
Mar 20, 2024 | 12.93 | 13.00 | 12.89 | 13.00 | 134,221 | +0.08(+0.61%) |
Mar 19, 2024 | 12.95 | 12.98 | 12.86 | 12.92 | 138,922 | -0.02(-0.15%) |
Mar 18, 2024 | 12.94 | 12.99 | 12.91 | 12.94 | 120,013 | +0.00(+0.00%) |
Mar 15, 2024 | 12.97 | 13.01 | 12.93 | 12.94 | 67,063 | -0.03(-0.23%) |
Mar 14, 2024 | 13.08 | 13.11 | 12.94 | 12.97 | 109,579 | -0.12(-0.89%) |
Mar 13, 2024 | 13.17 | 13.17 | 13.07 | 13.09 | 142,650 | -0.05(-0.37%) |
Mar 12, 2024 | 13.17 | 13.20 | 13.11 | 13.14 | 142,669 | -0.02(-0.15%) |
Mar 11, 2024 | 13.09 | 13.17 | 13.02 | 13.16 | 121,166 | +0.11(+0.82%) |
Mar 08, 2024 | 13.06 | 13.11 | 13.01 | 13.05 | 84,434 | -0.02(-0.15%) |
Mar 07, 2024 | 13.00 | 13.07 | 12.97 | 13.07 | 101,188 | +0.12(+0.90%) |
Mar 06, 2024 | 13.11 | 13.11 | 12.93 | 12.95 | 145,430 | -0.07(-0.52%) |
Mar 05, 2024 | 13.19 | 13.22 | 13.01 | 13.02 | 159,595 | -0.17(-1.25%) |
Mar 04, 2024 | 13.11 | 13.19 | 13.11 | 13.19 | 136,825 | +0.07(+0.52%) |