Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.90 | 12.97 | 12.83 | 12.96 | 558,882 | +0.08(+0.62%) |
May 30, 2024 | 12.89 | 12.91 | 12.78 | 12.88 | 351,655 | +0.12(+0.93%) |
May 29, 2024 | 12.75 | 12.91 | 12.69 | 12.76 | 816,382 | -0.14(-1.08%) |
May 28, 2024 | 12.72 | 12.91 | 12.64 | 12.90 | 424,469 | +0.23(+1.80%) |
May 24, 2024 | 12.62 | 12.70 | 12.40 | 12.67 | 363,229 | +0.15(+1.19%) |
May 23, 2024 | 12.61 | 12.61 | 12.43 | 12.52 | 637,451 | -0.09(-0.71%) |
May 22, 2024 | 12.51 | 12.62 | 12.51 | 12.61 | 465,844 | +0.03(+0.24%) |
May 21, 2024 | 12.37 | 12.60 | 12.36 | 12.58 | 551,351 | +0.22(+1.77%) |
May 20, 2024 | 12.32 | 12.42 | 12.32 | 12.36 | 224,013 | +0.03(+0.24%) |
May 17, 2024 | 12.41 | 12.41 | 12.31 | 12.33 | 234,292 | -0.05(-0.40%) |
May 16, 2024 | 12.44 | 12.47 | 12.36 | 12.38 | 251,992 | +0.00(+0.00%) |
May 15, 2024 | 12.56 | 12.56 | 12.34 | 12.38 | 347,129 | -0.07(-0.56%) |
May 14, 2024 | 12.53 | 12.56 | 12.35 | 12.45 | 228,556 | +0.06(+0.48%) |
May 13, 2024 | 12.44 | 12.44 | 12.29 | 12.39 | 279,748 | +0.01(+0.08%) |
May 10, 2024 | 12.27 | 12.40 | 12.22 | 12.38 | 209,465 | +0.12(+0.97%) |
May 09, 2024 | 12.19 | 12.26 | 12.12 | 12.26 | 190,452 | +0.09(+0.73%) |
May 08, 2024 | 12.07 | 12.22 | 12.07 | 12.17 | 657,993 | +0.00(+0.00%) |
May 07, 2024 | 11.77 | 12.23 | 11.77 | 12.17 | 449,451 | +0.48(+4.08%) |
May 06, 2024 | 11.61 | 11.75 | 11.58 | 11.70 | 189,955 | +0.19(+1.64%) |
May 03, 2024 | 11.82 | 11.83 | 11.30 | 11.51 | 431,469 | -0.20(-1.70%) |
May 02, 2024 | 11.74 | 11.74 | 11.48 | 11.71 | 376,509 | +0.18(+1.55%) |
May 01, 2024 | 11.41 | 11.69 | 11.36 | 11.53 | 358,090 | +0.14(+1.23%) |
Apr 30, 2024 | 11.31 | 11.50 | 11.27 | 11.39 | 247,219 | +0.02(+0.17%) |
Apr 29, 2024 | 11.29 | 11.38 | 11.26 | 11.37 | 176,518 | +0.11(+0.97%) |
Apr 26, 2024 | 11.30 | 11.35 | 11.22 | 11.26 | 198,517 | -0.01(-0.09%) |
Apr 25, 2024 | 11.16 | 11.29 | 11.12 | 11.27 | 253,612 | +0.00(+0.00%) |
Apr 24, 2024 | 11.34 | 11.35 | 11.20 | 11.27 | 152,469 | -0.12(-1.04%) |
Apr 23, 2024 | 11.26 | 11.44 | 11.22 | 11.39 | 155,636 | +0.17(+1.50%) |
Apr 22, 2024 | 11.13 | 11.25 | 11.08 | 11.22 | 202,595 | +0.11(+0.98%) |
Apr 19, 2024 | 10.85 | 11.13 | 10.85 | 11.11 | 223,950 | +0.28(+2.56%) |
Apr 18, 2024 | 10.73 | 10.91 | 10.69 | 10.83 | 261,992 | +0.13(+1.20%) |
Apr 17, 2024 | 10.76 | 10.83 | 10.68 | 10.70 | 198,342 | -0.05(-0.46%) |
Apr 16, 2024 | 10.83 | 10.83 | 10.69 | 10.75 | 175,053 | -0.10(-0.91%) |
Apr 15, 2024 | 10.89 | 10.96 | 10.66 | 10.85 | 263,082 | +0.00(+0.00%) |
Apr 12, 2024 | 10.94 | 11.01 | 10.76 | 10.85 | 234,812 | -0.16(-1.44%) |
Apr 11, 2024 | 11.08 | 11.12 | 10.95 | 11.01 | 354,724 | -0.02(-0.18%) |
Apr 10, 2024 | 11.37 | 11.39 | 10.95 | 11.03 | 545,475 | -0.59(-5.11%) |
Apr 09, 2024 | 11.66 | 11.72 | 11.51 | 11.62 | 340,199 | -0.02(-0.17%) |
Apr 08, 2024 | 11.46 | 11.69 | 11.44 | 11.64 | 247,029 | +0.25(+2.17%) |
Apr 05, 2024 | 11.50 | 11.56 | 11.40 | 11.40 | 189,298 | -0.14(-1.20%) |
Apr 04, 2024 | 11.71 | 11.77 | 11.51 | 11.54 | 201,364 | -0.10(-0.85%) |
Apr 03, 2024 | 11.67 | 11.69 | 11.54 | 11.63 | 275,150 | -0.03(-0.25%) |
Apr 02, 2024 | 12.01 | 12.01 | 11.64 | 11.66 | 509,169 | -0.44(-3.60%) |
Apr 01, 2024 | 12.44 | 12.44 | 12.05 | 12.10 | 325,613 | -0.29(-2.31%) |
Mar 28, 2024 | 12.11 | 12.39 | 12.11 | 12.39 | 376,092 | +0.32(+2.62%) |
Mar 27, 2024 | 11.94 | 12.10 | 11.81 | 12.07 | 425,977 | +0.23(+1.92%) |
Mar 26, 2024 | 11.92 | 11.96 | 11.80 | 11.84 | 285,965 | -0.05(-0.42%) |
Mar 25, 2024 | 11.97 | 12.07 | 11.83 | 11.89 | 236,769 | -0.06(-0.50%) |
Mar 22, 2024 | 12.32 | 12.32 | 11.93 | 11.95 | 283,966 | -0.32(-2.57%) |
Mar 21, 2024 | 12.29 | 12.40 | 12.24 | 12.27 | 353,481 | +0.04(+0.32%) |
Mar 20, 2024 | 11.87 | 12.28 | 11.85 | 12.23 | 228,294 | +0.29(+2.40%) |
Mar 19, 2024 | 11.75 | 11.95 | 11.75 | 11.94 | 182,409 | +0.18(+1.51%) |
Mar 18, 2024 | 11.80 | 11.90 | 11.76 | 11.76 | 287,148 | -0.01(-0.08%) |
Mar 15, 2024 | 11.87 | 11.99 | 11.66 | 11.77 | 599,840 | -0.16(-1.32%) |
Mar 14, 2024 | 12.25 | 12.25 | 11.86 | 11.93 | 303,065 | -0.28(-2.26%) |
Mar 13, 2024 | 12.03 | 12.22 | 11.99 | 12.21 | 350,154 | +0.12(+0.98%) |
Mar 12, 2024 | 11.89 | 12.12 | 11.81 | 12.09 | 307,375 | +0.15(+1.24%) |
Mar 11, 2024 | 11.95 | 12.02 | 11.86 | 11.94 | 216,426 | -0.07(-0.58%) |
Mar 08, 2024 | 12.06 | 12.22 | 11.83 | 12.01 | 290,961 | +0.12(+1.00%) |
Mar 07, 2024 | 12.07 | 12.19 | 11.75 | 11.89 | 491,233 | -0.03(-0.25%) |
Mar 06, 2024 | 12.04 | 12.15 | 11.84 | 11.92 | 347,532 | -0.12(-0.98%) |
Mar 05, 2024 | 12.29 | 12.32 | 12.04 | 12.04 | 346,012 | -0.11(-0.89%) |
Mar 04, 2024 | 12.03 | 12.31 | 12.03 | 12.15 | 247,762 | +0.09(+0.74%) |