Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.34 | 13.34 | 13.01 | 13.06 | 130,920 | -0.21(-1.58%) |
May 23, 2024 | 13.35 | 13.35 | 13.23 | 13.27 | 32,625 | -0.03(-0.23%) |
May 22, 2024 | 13.23 | 13.32 | 13.21 | 13.30 | 64,382 | +0.07(+0.53%) |
May 21, 2024 | 13.20 | 13.29 | 13.18 | 13.23 | 130,701 | +0.05(+0.38%) |
May 20, 2024 | 13.69 | 13.69 | 13.16 | 13.18 | 271,274 | -0.50(-3.65%) |
May 17, 2024 | 13.57 | 13.73 | 13.48 | 13.68 | 140,417 | +0.15(+1.11%) |
May 16, 2024 | 13.80 | 13.80 | 13.50 | 13.53 | 92,343 | -0.21(-1.53%) |
May 15, 2024 | 13.58 | 13.97 | 13.50 | 13.74 | 237,043 | +0.18(+1.33%) |
May 14, 2024 | 13.29 | 13.56 | 13.29 | 13.56 | 96,058 | +0.25(+1.88%) |
May 13, 2024 | 13.30 | 13.34 | 13.26 | 13.31 | 87,779 | +0.05(+0.37%) |
May 10, 2024 | 13.24 | 13.28 | 13.18 | 13.26 | 60,253 | +0.06(+0.45%) |
May 09, 2024 | 13.21 | 13.23 | 13.14 | 13.20 | 71,922 | -0.02(-0.15%) |
May 08, 2024 | 13.06 | 13.23 | 13.05 | 13.22 | 131,958 | +0.20(+1.52%) |
May 07, 2024 | 12.91 | 13.05 | 12.84 | 13.02 | 160,532 | +0.17(+1.31%) |
May 06, 2024 | 12.92 | 12.92 | 12.80 | 12.85 | 69,842 | +0.05(+0.39%) |
May 03, 2024 | 12.80 | 12.83 | 12.72 | 12.80 | 110,086 | +0.01(+0.08%) |
May 02, 2024 | 12.76 | 12.81 | 12.62 | 12.79 | 118,642 | +0.08(+0.62%) |
May 01, 2024 | 12.71 | 12.81 | 12.62 | 12.72 | 126,346 | +0.01(+0.08%) |
Apr 30, 2024 | 12.72 | 12.72 | 12.57 | 12.71 | 96,808 | +0.00(+0.00%) |
Apr 29, 2024 | 12.77 | 12.79 | 12.64 | 12.71 | 125,278 | -0.08(-0.62%) |
Apr 26, 2024 | 12.76 | 12.83 | 12.71 | 12.78 | 65,068 | +0.07(+0.55%) |
Apr 25, 2024 | 12.84 | 12.84 | 12.70 | 12.72 | 97,400 | -0.16(-1.23%) |
Apr 24, 2024 | 12.87 | 12.87 | 12.77 | 12.87 | 45,809 | +0.01(+0.08%) |
Apr 23, 2024 | 12.82 | 12.87 | 12.82 | 12.86 | 45,994 | +0.09(+0.70%) |
Apr 22, 2024 | 12.75 | 12.79 | 12.74 | 12.77 | 45,429 | +0.08(+0.62%) |
Apr 19, 2024 | 12.63 | 12.73 | 12.63 | 12.70 | 63,834 | +0.03(+0.24%) |
Apr 18, 2024 | 12.66 | 12.68 | 12.60 | 12.67 | 77,824 | +0.07(+0.55%) |
Apr 17, 2024 | 12.58 | 12.67 | 12.58 | 12.60 | 124,612 | -0.02(-0.16%) |
Apr 16, 2024 | 12.55 | 12.63 | 12.52 | 12.62 | 92,727 | +0.04(+0.32%) |
Apr 15, 2024 | 12.78 | 12.78 | 12.55 | 12.58 | 115,098 | -0.13(-1.01%) |
Apr 12, 2024 | 12.91 | 12.96 | 12.71 | 12.71 | 135,538 | -0.23(-1.76%) |
Apr 11, 2024 | 12.95 | 13.00 | 12.87 | 12.93 | 79,573 | +0.01(+0.08%) |
Apr 10, 2024 | 12.78 | 12.94 | 12.77 | 12.92 | 118,340 | +0.11(+0.84%) |
Apr 09, 2024 | 12.81 | 12.82 | 12.78 | 12.81 | 71,282 | +0.01(+0.08%) |
Apr 08, 2024 | 12.81 | 12.86 | 12.78 | 12.81 | 85,118 | +0.00(+0.00%) |
Apr 05, 2024 | 12.80 | 12.81 | 12.76 | 12.81 | 54,404 | +0.03(+0.23%) |
Apr 04, 2024 | 12.82 | 12.84 | 12.72 | 12.78 | 85,936 | -0.04(-0.31%) |
Apr 03, 2024 | 12.84 | 12.89 | 12.79 | 12.81 | 68,343 | -0.06(-0.46%) |
Apr 02, 2024 | 12.85 | 12.87 | 12.82 | 12.87 | 29,105 | +0.00(+0.00%) |
Apr 01, 2024 | 12.79 | 12.87 | 12.79 | 12.87 | 75,377 | +0.13(+1.00%) |
Mar 28, 2024 | 12.80 | 12.80 | 12.74 | 12.75 | 237,259 | +0.01(+0.08%) |
Mar 27, 2024 | 12.76 | 12.81 | 12.69 | 12.74 | 81,047 | -0.01(-0.08%) |
Mar 26, 2024 | 12.67 | 12.77 | 12.63 | 12.75 | 74,716 | +0.17(+1.33%) |
Mar 25, 2024 | 12.72 | 12.75 | 12.56 | 12.58 | 126,124 | -0.08(-0.62%) |
Mar 22, 2024 | 12.72 | 12.77 | 12.64 | 12.66 | 114,242 | -0.06(-0.46%) |
Mar 21, 2024 | 13.00 | 13.00 | 12.71 | 12.72 | 140,321 | -0.24(-1.82%) |
Mar 20, 2024 | 13.06 | 13.06 | 12.91 | 12.95 | 82,383 | -0.05(-0.38%) |
Mar 19, 2024 | 13.04 | 13.16 | 12.99 | 13.00 | 75,220 | -0.01(-0.08%) |
Mar 18, 2024 | 13.08 | 13.09 | 12.96 | 13.01 | 69,636 | -0.07(-0.53%) |
Mar 15, 2024 | 12.96 | 13.14 | 12.93 | 13.08 | 75,581 | +0.09(+0.68%) |
Mar 14, 2024 | 13.06 | 13.10 | 12.81 | 12.99 | 50,156 | -0.05(-0.37%) |
Mar 13, 2024 | 12.84 | 13.06 | 12.80 | 13.04 | 142,650 | +0.29(+2.29%) |
Mar 12, 2024 | 12.68 | 12.88 | 12.68 | 12.75 | 108,497 | +0.07(+0.54%) |
Mar 11, 2024 | 12.70 | 12.75 | 12.67 | 12.68 | 115,514 | -0.07(-0.53%) |
Mar 08, 2024 | 12.78 | 12.82 | 12.70 | 12.75 | 132,645 | -0.06(-0.46%) |
Mar 07, 2024 | 12.68 | 12.85 | 12.68 | 12.81 | 58,958 | +0.14(+1.07%) |
Mar 06, 2024 | 12.70 | 12.80 | 12.67 | 12.67 | 86,932 | +0.02(+0.15%) |
Mar 05, 2024 | 12.67 | 12.70 | 12.61 | 12.65 | 52,291 | -0.01(-0.08%) |
Mar 04, 2024 | 12.76 | 12.76 | 12.62 | 12.66 | 106,521 | -0.10(-0.76%) |