Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.91 | 13.33 | 12.72 | 12.87 | 1,371,870 | +0.01(+0.08%) |
May 30, 2024 | 12.48 | 12.96 | 12.29 | 12.86 | 931,500 | +0.44(+3.54%) |
May 29, 2024 | 12.29 | 12.53 | 11.96 | 12.42 | 509,514 | +0.13(+1.06%) |
May 28, 2024 | 12.40 | 12.55 | 11.69 | 12.29 | 1,028,964 | -0.13(-1.05%) |
May 24, 2024 | 12.85 | 12.95 | 12.36 | 12.42 | 548,170 | -0.42(-3.27%) |
May 23, 2024 | 13.16 | 13.37 | 12.67 | 12.84 | 499,442 | -0.29(-2.21%) |
May 22, 2024 | 13.28 | 13.49 | 13.05 | 13.13 | 473,484 | -0.12(-0.91%) |
May 21, 2024 | 13.49 | 13.56 | 12.95 | 13.25 | 605,972 | -0.10(-0.75%) |
May 20, 2024 | 12.90 | 13.42 | 12.76 | 13.35 | 689,668 | +0.64(+5.04%) |
May 17, 2024 | 12.72 | 12.72 | 12.32 | 12.71 | 661,722 | -0.03(-0.24%) |
May 16, 2024 | 12.31 | 13.04 | 12.20 | 12.74 | 839,726 | +0.45(+3.66%) |
May 15, 2024 | 11.90 | 12.36 | 11.70 | 12.29 | 591,464 | +0.33(+2.76%) |
May 14, 2024 | 11.95 | 12.47 | 11.65 | 11.96 | 1,020,080 | -0.18(-1.48%) |
May 13, 2024 | 12.09 | 12.37 | 12.01 | 12.14 | 579,332 | +0.08(+0.66%) |
May 10, 2024 | 12.35 | 12.52 | 11.99 | 12.06 | 637,054 | -0.42(-3.37%) |
May 09, 2024 | 12.45 | 12.56 | 12.31 | 12.48 | 321,848 | -0.02(-0.16%) |
May 08, 2024 | 12.70 | 12.75 | 12.19 | 12.50 | 595,240 | -0.34(-2.65%) |
May 07, 2024 | 12.71 | 13.03 | 12.59 | 12.84 | 785,384 | +0.15(+1.18%) |
May 06, 2024 | 12.79 | 13.09 | 12.67 | 12.69 | 698,497 | -0.10(-0.78%) |
May 03, 2024 | 13.15 | 13.23 | 12.66 | 12.79 | 348,190 | -0.19(-1.46%) |
May 02, 2024 | 13.25 | 13.35 | 12.85 | 12.98 | 478,433 | -0.19(-1.44%) |
May 01, 2024 | 12.85 | 13.42 | 12.85 | 13.17 | 999,637 | +0.32(+2.49%) |
Apr 30, 2024 | 12.63 | 13.12 | 12.57 | 12.85 | 783,789 | +0.38(+3.09%) |
Apr 29, 2024 | 12.35 | 12.88 | 12.35 | 12.46 | 430,919 | -0.06(-0.52%) |
Apr 26, 2024 | 12.37 | 12.60 | 12.21 | 12.53 | 527,432 | +0.16(+1.29%) |
Apr 25, 2024 | 12.50 | 12.50 | 11.80 | 12.37 | 1,197,324 | -0.18(-1.43%) |
Apr 24, 2024 | 12.97 | 13.07 | 12.40 | 12.55 | 1,125,683 | -0.40(-3.09%) |
Apr 23, 2024 | 13.35 | 13.66 | 12.91 | 12.95 | 1,162,574 | -0.23(-1.75%) |
Apr 22, 2024 | 13.41 | 13.67 | 13.10 | 13.18 | 1,310,699 | -0.11(-0.83%) |
Apr 19, 2024 | 13.68 | 13.97 | 12.85 | 13.29 | 829,398 | -0.52(-3.77%) |
Apr 18, 2024 | 13.86 | 14.24 | 13.60 | 13.81 | 674,964 | -0.05(-0.36%) |
Apr 17, 2024 | 13.44 | 13.90 | 13.31 | 13.86 | 658,559 | +0.28(+2.06%) |
Apr 16, 2024 | 13.68 | 13.92 | 13.48 | 13.58 | 477,638 | -0.10(-0.73%) |
Apr 15, 2024 | 14.03 | 14.43 | 13.66 | 13.68 | 610,279 | -0.27(-1.94%) |
Apr 12, 2024 | 15.33 | 15.34 | 13.82 | 13.95 | 1,234,253 | -1.38(-9.00%) |
Apr 11, 2024 | 14.83 | 15.77 | 14.70 | 15.33 | 1,254,847 | +0.50(+3.37%) |
Apr 10, 2024 | 14.74 | 15.14 | 14.64 | 14.83 | 906,906 | -0.13(-0.87%) |
Apr 09, 2024 | 15.15 | 15.20 | 14.63 | 14.96 | 687,369 | -0.17(-1.12%) |
Apr 08, 2024 | 15.65 | 15.76 | 15.13 | 15.13 | 431,620 | -0.58(-3.69%) |
Apr 05, 2024 | 15.30 | 15.90 | 15.15 | 15.71 | 508,613 | +0.41(+2.68%) |
Apr 04, 2024 | 15.43 | 15.61 | 15.18 | 15.30 | 511,565 | -0.05(-0.33%) |
Apr 03, 2024 | 15.30 | 15.83 | 15.26 | 15.35 | 509,548 | -0.03(-0.20%) |
Apr 02, 2024 | 15.00 | 15.60 | 14.84 | 15.38 | 758,646 | +0.46(+3.08%) |