Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.86 | 13.86 | 13.45 | 13.62 | 261,354 | -0.27(-1.94%) |
May 30, 2024 | 13.82 | 14.05 | 13.78 | 13.89 | 266,867 | +0.27(+1.98%) |
May 29, 2024 | 13.71 | 13.75 | 13.60 | 13.62 | 126,644 | -0.16(-1.16%) |
May 28, 2024 | 13.73 | 13.83 | 13.57 | 13.78 | 412,667 | -0.16(-1.15%) |
May 27, 2024 | 13.88 | 14.24 | 13.86 | 13.94 | 159,555 | -0.06(-0.43%) |
May 24, 2024 | 13.66 | 14.00 | 13.55 | 14.00 | 419,174 | +0.38(+2.79%) |
May 23, 2024 | 14.01 | 14.01 | 13.55 | 13.62 | 313,512 | -0.47(-3.34%) |
May 22, 2024 | 14.07 | 14.27 | 14.03 | 14.09 | 316,637 | +0.11(+0.79%) |
May 21, 2024 | 14.31 | 14.39 | 13.97 | 13.98 | 435,468 | +0.48(+3.56%) |
May 17, 2024 | 13.50 | 0 | +0.38(+2.90%) | |||
May 16, 2024 | 13.27 | 13.39 | 13.01 | 13.12 | 212,131 | -0.18(-1.35%) |
May 15, 2024 | 12.96 | 13.37 | 12.91 | 13.30 | 350,112 | +0.86(+6.91%) |
May 14, 2024 | 12.49 | 12.55 | 12.34 | 12.44 | 175,893 | -0.33(-2.58%) |
May 13, 2024 | 12.69 | 12.82 | 12.64 | 12.77 | 149,051 | +0.50(+4.07%) |
May 10, 2024 | 12.68 | 12.73 | 12.17 | 12.27 | 353,055 | -0.36(-2.85%) |
May 09, 2024 | 12.45 | 12.66 | 12.33 | 12.63 | 154,812 | +0.01(+0.08%) |
May 08, 2024 | 12.61 | 12.75 | 12.55 | 12.62 | 92,550 | -0.18(-1.41%) |
May 07, 2024 | 12.84 | 13.00 | 12.76 | 12.80 | 209,840 | +0.03(+0.23%) |
May 06, 2024 | 12.83 | 12.97 | 12.68 | 12.77 | 466,262 | +0.20(+1.59%) |
May 03, 2024 | 12.36 | 12.58 | 12.35 | 12.57 | 444,094 | +0.57(+4.75%) |
May 02, 2024 | 11.89 | 12.04 | 11.82 | 12.00 | 262,297 | +0.43(+3.72%) |
May 01, 2024 | 11.71 | 12.02 | 11.51 | 11.57 | 850,609 | -0.45(-3.74%) |
Apr 30, 2024 | 12.40 | 12.49 | 12.00 | 12.02 | 415,913 | -0.69(-5.43%) |
Apr 29, 2024 | 12.64 | 12.74 | 12.48 | 12.71 | 279,275 | -0.20(-1.55%) |
Apr 26, 2024 | 12.91 | 13.08 | 12.82 | 12.91 | 205,386 | -0.16(-1.22%) |
Apr 25, 2024 | 12.83 | 13.12 | 12.79 | 13.07 | 305,264 | +0.12(+0.93%) |
Apr 24, 2024 | 13.40 | 13.44 | 12.93 | 12.95 | 331,869 | -0.49(-3.65%) |
Apr 23, 2024 | 13.42 | 13.58 | 13.40 | 13.44 | 197,096 | -0.06(-0.44%) |
Apr 22, 2024 | 13.45 | 13.55 | 13.36 | 13.50 | 390,074 | +0.42(+3.21%) |
Apr 19, 2024 | 13.19 | 13.24 | 12.94 | 13.08 | 414,428 | +0.13(+1.00%) |
Apr 18, 2024 | 12.69 | 13.04 | 12.60 | 12.95 | 435,935 | +0.53(+4.27%) |
Apr 17, 2024 | 12.74 | 12.84 | 12.19 | 12.42 | 670,837 | -0.41(-3.20%) |
Apr 16, 2024 | 12.90 | 12.95 | 12.62 | 12.83 | 314,318 | -0.09(-0.70%) |
Apr 15, 2024 | 13.50 | 13.51 | 12.74 | 12.92 | 493,808 | -0.72(-5.28%) |
Apr 12, 2024 | 14.30 | 14.30 | 13.29 | 13.64 | 981,036 | -0.62(-4.35%) |
Apr 11, 2024 | 14.32 | 14.34 | 14.10 | 14.26 | 255,715 | +0.09(+0.64%) |
Apr 10, 2024 | 13.68 | 14.17 | 13.65 | 14.17 | 649,297 | +0.31(+2.24%) |
Apr 09, 2024 | 14.19 | 14.22 | 13.71 | 13.86 | 484,954 | -0.55(-3.82%) |
Apr 08, 2024 | 14.50 | 14.50 | 14.33 | 14.41 | 528,569 | +0.85(+6.27%) |
Apr 05, 2024 | 13.51 | 13.81 | 13.50 | 13.56 | 443,658 | -0.16(-1.17%) |
Apr 04, 2024 | 13.44 | 13.87 | 13.40 | 13.72 | 444,116 | +0.53(+4.02%) |
Apr 03, 2024 | 13.23 | 13.41 | 13.13 | 13.19 | 265,420 | -0.10(-0.75%) |
Apr 02, 2024 | 13.04 | 13.32 | 12.96 | 13.29 | 688,593 | -0.72(-5.14%) |
Apr 01, 2024 | 14.09 | 14.09 | 13.71 | 14.01 | 595,810 | -0.22(-1.55%) |
Mar 28, 2024 | 14.23 | 0 | +0.43(+3.12%) | |||
Mar 27, 2024 | 14.44 | 14.45 | 13.76 | 13.80 | 501,911 | -0.17(-1.22%) |
Mar 26, 2024 | 14.25 | 14.25 | 13.94 | 13.97 | 477,827 | -0.32(-2.24%) |
Mar 25, 2024 | 13.49 | 14.31 | 13.48 | 14.29 | 974,380 | +1.41(+10.95%) |
Mar 22, 2024 | 12.93 | 12.95 | 12.60 | 12.88 | 472,142 | -0.20(-1.53%) |
Mar 21, 2024 | 13.57 | 13.57 | 13.00 | 13.08 | 705,194 | -0.07(-0.53%) |
Mar 20, 2024 | 12.72 | 13.20 | 12.47 | 13.15 | 842,573 | +0.23(+1.78%) |
Mar 19, 2024 | 12.80 | 13.20 | 12.53 | 12.92 | 894,588 | -0.50(-3.73%) |
Mar 18, 2024 | 13.61 | 13.75 | 13.35 | 13.42 | 399,099 | -0.41(-2.96%) |
Mar 15, 2024 | 13.55 | 14.15 | 13.50 | 13.83 | 671,284 | -0.07(-0.50%) |
Mar 14, 2024 | 14.53 | 14.53 | 13.72 | 13.90 | 877,103 | -0.79(-5.38%) |
Mar 13, 2024 | 14.56 | 14.69 | 14.32 | 14.69 | 531,038 | +0.43(+3.02%) |
Mar 12, 2024 | 14.51 | 14.64 | 13.74 | 14.26 | 907,865 | -0.17(-1.18%) |
Mar 11, 2024 | 14.50 | 14.57 | 14.28 | 14.43 | 797,091 | +0.56(+4.04%) |
Mar 08, 2024 | 13.60 | 14.01 | 13.22 | 13.87 | 951,447 | +0.38(+2.82%) |
Mar 07, 2024 | 13.48 | 13.60 | 13.33 | 13.49 | 707,753 | +0.05(+0.37%) |
Mar 06, 2024 | 13.46 | 13.52 | 13.10 | 13.44 | 800,111 | +0.97(+7.78%) |
Mar 05, 2024 | 13.67 | 13.95 | 11.97 | 12.47 | 2,001,722 | -1.16(-8.51%) |
Mar 04, 2024 | 13.18 | 13.69 | 13.15 | 13.63 | 1,117,249 | +0.95(+7.49%) |