Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.03 | 0 | -0.11(-0.84%) | |||
May 16, 2024 | 13.00 | 13.16 | 12.98 | 13.14 | 238,752 | +0.15(+1.15%) |
May 15, 2024 | 13.04 | 13.19 | 12.98 | 12.99 | 626,435 | +0.02(+0.15%) |
May 14, 2024 | 13.06 | 13.08 | 12.96 | 12.97 | 228,647 | -0.08(-0.61%) |
May 13, 2024 | 13.06 | 13.12 | 12.96 | 13.05 | 320,258 | -0.01(-0.08%) |
May 10, 2024 | 13.06 | 13.11 | 12.98 | 13.06 | 421,949 | +0.06(+0.46%) |
May 09, 2024 | 12.96 | 13.05 | 12.85 | 13.00 | 362,760 | +0.04(+0.31%) |
May 08, 2024 | 12.60 | 12.96 | 12.50 | 12.96 | 654,154 | +0.16(+1.25%) |
May 07, 2024 | 12.87 | 12.87 | 12.75 | 12.80 | 260,090 | -0.07(-0.54%) |
May 06, 2024 | 12.75 | 12.89 | 12.70 | 12.87 | 614,693 | +0.10(+0.78%) |
May 03, 2024 | 12.75 | 12.88 | 12.68 | 12.77 | 285,664 | +0.10(+0.79%) |
May 02, 2024 | 12.56 | 12.72 | 12.47 | 12.67 | 496,535 | +0.19(+1.52%) |
May 01, 2024 | 12.42 | 12.58 | 12.35 | 12.48 | 257,085 | +0.07(+0.56%) |
Apr 30, 2024 | 12.38 | 12.52 | 12.32 | 12.41 | 789,096 | -0.03(-0.24%) |
Apr 29, 2024 | 12.42 | 12.62 | 12.32 | 12.44 | 364,946 | -0.03(-0.24%) |
Apr 26, 2024 | 12.43 | 12.53 | 12.39 | 12.47 | 265,714 | +0.12(+0.97%) |
Apr 25, 2024 | 12.45 | 12.48 | 12.33 | 12.35 | 367,810 | -0.18(-1.44%) |
Apr 24, 2024 | 12.57 | 12.62 | 12.50 | 12.53 | 340,529 | -0.06(-0.48%) |
Apr 23, 2024 | 12.65 | 12.75 | 12.57 | 12.59 | 397,899 | -0.06(-0.47%) |
Apr 22, 2024 | 12.35 | 12.66 | 12.33 | 12.65 | 653,742 | +0.28(+2.26%) |
Apr 19, 2024 | 12.37 | 12.53 | 12.30 | 12.37 | 502,037 | -0.02(-0.16%) |
Apr 18, 2024 | 12.34 | 12.42 | 12.22 | 12.39 | 535,544 | +0.04(+0.32%) |
Apr 17, 2024 | 12.56 | 12.60 | 12.33 | 12.35 | 438,471 | -0.17(-1.36%) |
Apr 16, 2024 | 12.50 | 12.58 | 12.41 | 12.52 | 373,751 | -0.03(-0.24%) |
Apr 15, 2024 | 12.76 | 12.87 | 12.50 | 12.55 | 329,131 | -0.15(-1.18%) |
Apr 12, 2024 | 12.82 | 12.93 | 12.67 | 12.70 | 387,663 | -0.14(-1.09%) |
Apr 11, 2024 | 12.94 | 13.01 | 12.76 | 12.84 | 378,298 | -0.05(-0.39%) |
Apr 10, 2024 | 12.93 | 12.96 | 12.79 | 12.89 | 655,981 | -0.21(-1.60%) |
Apr 09, 2024 | 13.19 | 13.24 | 13.08 | 13.10 | 527,285 | +0.00(+0.00%) |
Apr 08, 2024 | 12.94 | 13.14 | 12.84 | 13.10 | 453,012 | +0.18(+1.39%) |
Apr 05, 2024 | 12.75 | 12.95 | 12.73 | 12.92 | 397,406 | +0.12(+0.94%) |
Apr 04, 2024 | 12.85 | 12.94 | 12.75 | 12.80 | 320,727 | +0.08(+0.63%) |
Apr 03, 2024 | 12.69 | 12.89 | 12.65 | 12.72 | 511,004 | -0.01(-0.08%) |
Apr 02, 2024 | 13.05 | 13.08 | 12.72 | 12.73 | 1,118,981 | -0.40(-3.05%) |
Apr 01, 2024 | 13.16 | 13.17 | 12.98 | 13.13 | 415,187 | -0.05(-0.38%) |
Mar 28, 2024 | 13.18 | 0 | +0.06(+0.46%) | |||
Mar 27, 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 1,038,263 | +0.37(+2.90%) |
Mar 26, 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 529,473 | +0.05(+0.39%) |
Mar 25, 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 790,032 | +0.03(+0.24%) |
Mar 22, 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 471,979 | -0.15(-1.17%) |
Mar 21, 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 483,835 | +0.16(+1.26%) |
Mar 20, 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 426,176 | -0.01(-0.08%) |
Mar 19, 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 586,789 | -0.15(-1.17%) |
Mar 18, 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 319,559 | +0.08(+0.63%) |
Mar 15, 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 1,219,188 | -0.04(-0.31%) |
Mar 14, 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 543,192 | -0.13(-1.01%) |
Mar 13, 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 511,935 | -0.04(-0.31%) |
Mar 12, 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 384,267 | +0.05(+0.39%) |
Mar 11, 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 295,808 | -0.01(-0.08%) |
Mar 08, 2024 | 12.70 | 12.99 | 12.70 | 12.91 | 868,061 | +0.16(+1.25%) |
Mar 07, 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 1,126,732 | +0.00(+0.00%) |
Mar 06, 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 1,082,513 | +0.05(+0.39%) |
Mar 05, 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 440,012 | -0.16(-1.24%) |
Mar 04, 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 392,770 | -0.03(-0.23%) |