Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.48 | 13.63 | 13.44 | 13.59 | 831,419 | +0.18(+1.33%) |
May 30, 2024 | 13.26 | 13.47 | 13.20 | 13.41 | 534,142 | +0.25(+1.88%) |
May 29, 2024 | 13.24 | 13.30 | 13.09 | 13.16 | 821,524 | -0.14(-1.04%) |
May 28, 2024 | 13.47 | 13.62 | 13.25 | 13.30 | 705,615 | -0.16(-1.18%) |
May 24, 2024 | 13.59 | 13.59 | 13.32 | 13.46 | 335,861 | -0.01(-0.07%) |
May 23, 2024 | 13.96 | 13.97 | 13.38 | 13.47 | 734,941 | -0.47(-3.35%) |
May 22, 2024 | 14.02 | 14.06 | 13.87 | 13.94 | 541,901 | -0.10(-0.71%) |
May 21, 2024 | 13.92 | 14.10 | 13.92 | 14.04 | 520,121 | +0.07(+0.50%) |
May 20, 2024 | 14.23 | 14.28 | 13.91 | 13.97 | 672,965 | -0.33(-2.29%) |
May 17, 2024 | 14.18 | 14.44 | 14.10 | 14.29 | 945,835 | +0.16(+1.12%) |
May 16, 2024 | 13.99 | 14.17 | 13.92 | 14.14 | 691,348 | +0.15(+1.06%) |
May 15, 2024 | 14.09 | 14.09 | 13.90 | 13.99 | 474,195 | +0.10(+0.71%) |
May 14, 2024 | 13.88 | 13.96 | 13.77 | 13.89 | 526,050 | +0.16(+1.16%) |
May 13, 2024 | 13.80 | 13.86 | 13.65 | 13.73 | 719,363 | +0.02(+0.15%) |
May 10, 2024 | 13.72 | 13.73 | 13.52 | 13.71 | 533,964 | +0.00(+0.00%) |
May 09, 2024 | 13.51 | 13.72 | 13.47 | 13.71 | 614,821 | +0.20(+1.47%) |
May 08, 2024 | 13.31 | 13.53 | 13.20 | 13.51 | 565,527 | +0.07(+0.52%) |
May 07, 2024 | 13.54 | 13.63 | 13.39 | 13.44 | 770,023 | -0.03(-0.26%) |
May 06, 2024 | 13.50 | 13.59 | 13.43 | 13.48 | 700,440 | +0.00(+0.04%) |
May 03, 2024 | 13.42 | 13.64 | 13.40 | 13.47 | 686,990 | +0.17(+1.27%) |
May 02, 2024 | 12.97 | 13.32 | 12.89 | 13.30 | 1,126,235 | +0.49(+3.79%) |
May 01, 2024 | 12.61 | 13.06 | 12.57 | 12.82 | 809,417 | +0.36(+2.87%) |
Apr 30, 2024 | 12.65 | 12.77 | 12.44 | 12.46 | 760,239 | -0.26(-2.03%) |
Apr 29, 2024 | 12.97 | 13.07 | 12.71 | 12.72 | 821,922 | -0.22(-1.69%) |
Apr 26, 2024 | 13.01 | 13.39 | 12.90 | 12.94 | 953,913 | +0.10(+0.77%) |
Apr 25, 2024 | 12.92 | 12.95 | 12.69 | 12.84 | 723,650 | -0.19(-1.45%) |
Apr 24, 2024 | 12.82 | 13.04 | 12.78 | 13.02 | 756,975 | +0.05(+0.38%) |
Apr 23, 2024 | 12.86 | 13.09 | 12.82 | 12.97 | 732,133 | +0.13(+1.00%) |
Apr 22, 2024 | 12.74 | 12.96 | 12.64 | 12.85 | 819,360 | +0.13(+1.01%) |
Apr 19, 2024 | 12.26 | 12.73 | 12.16 | 12.72 | 1,059,295 | +0.39(+3.14%) |
Apr 18, 2024 | 12.15 | 12.41 | 12.13 | 12.33 | 876,797 | +0.19(+1.55%) |
Apr 17, 2024 | 12.45 | 12.46 | 12.13 | 12.14 | 1,114,049 | -0.15(-1.21%) |
Apr 16, 2024 | 12.30 | 12.43 | 12.12 | 12.29 | 865,032 | -0.18(-1.43%) |
Apr 15, 2024 | 12.58 | 12.71 | 12.38 | 12.47 | 765,952 | -0.04(-0.32%) |
Apr 12, 2024 | 12.48 | 12.56 | 12.41 | 12.51 | 576,204 | -0.07(-0.55%) |
Apr 11, 2024 | 12.58 | 12.89 | 12.36 | 12.58 | 686,634 | +0.06(+0.48%) |
Apr 10, 2024 | 12.90 | 13.00 | 12.40 | 12.52 | 1,325,074 | -0.72(-5.47%) |
Apr 09, 2024 | 13.13 | 13.39 | 13.03 | 13.24 | 729,823 | +0.13(+0.98%) |
Apr 08, 2024 | 12.97 | 13.13 | 12.89 | 13.11 | 636,091 | +0.15(+1.15%) |
Apr 05, 2024 | 12.93 | 13.11 | 12.92 | 12.97 | 888,237 | -0.05(-0.38%) |
Apr 04, 2024 | 13.12 | 13.33 | 12.97 | 13.01 | 1,090,799 | +0.09(+0.69%) |
Apr 03, 2024 | 12.97 | 13.20 | 12.91 | 12.93 | 1,436,445 | -0.15(-1.14%) |
Apr 02, 2024 | 13.14 | 13.25 | 13.06 | 13.07 | 753,554 | -0.23(-1.71%) |
Apr 01, 2024 | 13.68 | 13.68 | 13.25 | 13.30 | 691,628 | -0.37(-2.69%) |
Mar 28, 2024 | 13.59 | 13.70 | 13.54 | 13.67 | 825,864 | +0.06(+0.44%) |
Mar 27, 2024 | 13.17 | 13.61 | 13.16 | 13.61 | 552,732 | +0.52(+3.94%) |
Mar 26, 2024 | 13.41 | 13.47 | 13.06 | 13.09 | 631,115 | -0.23(-1.71%) |
Mar 25, 2024 | 13.29 | 13.44 | 13.25 | 13.32 | 566,407 | +0.05(+0.37%) |
Mar 22, 2024 | 13.58 | 13.58 | 13.23 | 13.27 | 735,701 | -0.23(-1.69%) |
Mar 21, 2024 | 13.24 | 13.58 | 13.23 | 13.50 | 987,375 | +0.28(+2.10%) |
Mar 20, 2024 | 12.73 | 13.32 | 12.68 | 13.22 | 960,603 | +0.41(+3.17%) |
Mar 19, 2024 | 12.80 | 12.95 | 12.71 | 12.82 | 706,114 | +0.03(+0.23%) |
Mar 18, 2024 | 13.14 | 13.17 | 12.79 | 12.79 | 1,263,419 | -0.35(-2.64%) |
Mar 15, 2024 | 12.60 | 13.14 | 12.60 | 13.13 | 8,456,340 | +0.47(+3.68%) |
Mar 14, 2024 | 13.19 | 13.28 | 12.61 | 12.67 | 1,510,325 | -0.60(-4.49%) |
Mar 13, 2024 | 13.22 | 13.51 | 13.16 | 13.26 | 959,655 | -0.01(-0.08%) |
Mar 12, 2024 | 13.17 | 13.40 | 13.06 | 13.27 | 876,241 | +0.00(+0.00%) |
Mar 11, 2024 | 13.07 | 13.54 | 13.07 | 13.27 | 1,173,390 | +0.13(+0.98%) |
Mar 08, 2024 | 13.31 | 13.32 | 13.08 | 13.14 | 745,940 | +0.06(+0.45%) |
Mar 07, 2024 | 13.13 | 13.20 | 12.98 | 13.08 | 682,562 | +0.10(+0.76%) |
Mar 06, 2024 | 13.07 | 13.16 | 12.69 | 12.98 | 1,079,562 | -0.04(-0.30%) |
Mar 05, 2024 | 12.57 | 13.11 | 12.49 | 13.02 | 1,365,689 | +0.42(+3.31%) |
Mar 04, 2024 | 12.69 | 12.86 | 12.49 | 12.61 | 936,433 | -0.10(-0.78%) |