Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 12.60 | 12.61 | 12.50 | 12.51 | 338,403 | -0.06(-0.48%) |
May 22, 2024 | 12.57 | 12.61 | 12.53 | 12.57 | 171,419 | +0.02(+0.16%) |
May 21, 2024 | 12.62 | 12.64 | 12.53 | 12.55 | 468,831 | -0.05(-0.40%) |
May 20, 2024 | 12.57 | 12.61 | 12.54 | 12.60 | 264,182 | +0.01(+0.08%) |
May 17, 2024 | 12.58 | 12.62 | 12.53 | 12.59 | 255,179 | +0.06(+0.48%) |
May 16, 2024 | 12.66 | 12.68 | 12.52 | 12.53 | 391,307 | -0.17(-1.34%) |
May 15, 2024 | 12.64 | 12.70 | 12.62 | 12.70 | 317,122 | +0.13(+1.03%) |
May 14, 2024 | 12.59 | 12.64 | 12.55 | 12.57 | 387,011 | -0.02(-0.16%) |
May 13, 2024 | 12.63 | 12.64 | 12.51 | 12.59 | 472,011 | +0.02(+0.16%) |
May 10, 2024 | 12.58 | 12.62 | 12.50 | 12.57 | 343,733 | +0.07(+0.56%) |
May 09, 2024 | 12.53 | 12.53 | 12.46 | 12.50 | 360,850 | +0.01(+0.08%) |
May 08, 2024 | 12.46 | 12.55 | 12.44 | 12.49 | 548,046 | +0.03(+0.24%) |
May 07, 2024 | 12.54 | 12.58 | 12.41 | 12.46 | 398,922 | -0.04(-0.32%) |
May 06, 2024 | 12.49 | 12.56 | 12.42 | 12.50 | 451,549 | +0.05(+0.40%) |
May 03, 2024 | 12.29 | 12.47 | 12.29 | 12.45 | 724,272 | +0.26(+2.11%) |
May 02, 2024 | 12.18 | 12.28 | 12.18 | 12.19 | 364,596 | -0.02(-0.16%) |
May 01, 2024 | 12.15 | 12.24 | 12.12 | 12.21 | 253,368 | +0.07(+0.57%) |
Apr 30, 2024 | 12.10 | 12.17 | 12.08 | 12.14 | 336,344 | +0.03(+0.25%) |
Apr 29, 2024 | 12.11 | 12.14 | 12.06 | 12.11 | 282,382 | -0.01(-0.08%) |
Apr 26, 2024 | 11.97 | 12.14 | 11.97 | 12.12 | 290,966 | +0.18(+1.49%) |
Apr 25, 2024 | 11.94 | 11.98 | 11.87 | 11.95 | 271,954 | -0.09(-0.74%) |
Apr 24, 2024 | 12.05 | 12.10 | 11.99 | 12.03 | 216,491 | -0.07(-0.57%) |
Apr 23, 2024 | 12.05 | 12.14 | 12.04 | 12.10 | 284,088 | +0.06(+0.49%) |
Apr 22, 2024 | 12.02 | 12.09 | 12.01 | 12.04 | 287,633 | +0.04(+0.33%) |
Apr 19, 2024 | 11.90 | 12.07 | 11.90 | 12.00 | 347,760 | +0.10(+0.83%) |
Apr 18, 2024 | 11.85 | 11.94 | 11.84 | 11.91 | 301,818 | +0.07(+0.59%) |
Apr 17, 2024 | 11.90 | 11.94 | 11.79 | 11.84 | 546,506 | -0.04(-0.33%) |
Apr 16, 2024 | 11.69 | 11.89 | 11.68 | 11.88 | 570,308 | +0.20(+1.68%) |
Apr 15, 2024 | 11.99 | 12.03 | 11.64 | 11.68 | 636,536 | -0.28(-2.38%) |
Apr 12, 2024 | 12.04 | 12.10 | 11.95 | 11.96 | 325,936 | -0.09(-0.73%) |
Apr 11, 2024 | 12.02 | 12.10 | 11.99 | 12.05 | 389,675 | +0.08(+0.66%) |
Apr 10, 2024 | 12.23 | 12.26 | 11.87 | 11.97 | 1,170,332 | -0.30(-2.48%) |
Apr 09, 2024 | 12.32 | 12.38 | 12.23 | 12.28 | 427,304 | +0.00(+0.00%) |
Apr 08, 2024 | 12.35 | 12.40 | 12.28 | 12.28 | 303,070 | -0.08(-0.64%) |
Apr 05, 2024 | 12.43 | 12.48 | 12.35 | 12.36 | 314,068 | -0.04(-0.32%) |
Apr 04, 2024 | 12.56 | 12.59 | 12.39 | 12.40 | 352,140 | -0.10(-0.79%) |
Apr 03, 2024 | 12.48 | 12.52 | 12.45 | 12.49 | 283,241 | +0.01(+0.08%) |
Apr 02, 2024 | 12.52 | 12.52 | 12.44 | 12.49 | 388,270 | -0.12(-0.94%) |
Apr 01, 2024 | 12.52 | 12.61 | 12.48 | 12.60 | 386,902 | +0.13(+1.02%) |
Mar 28, 2024 | 12.52 | 12.56 | 12.47 | 12.48 | 759,421 | -0.07(-0.55%) |
Mar 27, 2024 | 12.59 | 12.60 | 12.49 | 12.54 | 338,699 | -0.04(-0.31%) |
Mar 26, 2024 | 12.48 | 12.63 | 12.46 | 12.58 | 481,151 | +0.17(+1.35%) |
Mar 25, 2024 | 12.54 | 12.55 | 12.39 | 12.42 | 282,612 | -0.13(-1.02%) |
Mar 22, 2024 | 12.49 | 12.54 | 12.48 | 12.54 | 189,917 | +0.09(+0.71%) |
Mar 21, 2024 | 12.52 | 12.53 | 12.45 | 12.46 | 282,630 | -0.02(-0.16%) |
Mar 20, 2024 | 12.42 | 12.49 | 12.32 | 12.48 | 294,742 | +0.06(+0.48%) |
Mar 19, 2024 | 12.42 | 12.44 | 12.37 | 12.42 | 178,878 | +0.02(+0.16%) |
Mar 18, 2024 | 12.33 | 12.42 | 12.30 | 12.40 | 206,041 | +0.10(+0.80%) |
Mar 15, 2024 | 12.43 | 12.45 | 12.29 | 12.30 | 478,011 | -0.09(-0.71%) |
Mar 14, 2024 | 12.41 | 12.44 | 12.36 | 12.39 | 233,068 | -0.03(-0.24%) |
Mar 13, 2024 | 12.57 | 12.59 | 12.41 | 12.42 | 544,786 | -0.21(-1.63%) |
Mar 12, 2024 | 12.49 | 12.62 | 12.48 | 12.62 | 569,222 | +0.17(+1.33%) |
Mar 11, 2024 | 12.55 | 12.56 | 12.44 | 12.46 | 567,088 | -0.10(-0.78%) |
Mar 08, 2024 | 12.44 | 12.56 | 12.42 | 12.55 | 378,316 | +0.12(+0.94%) |
Mar 07, 2024 | 12.54 | 12.54 | 12.42 | 12.44 | 380,928 | -0.06(-0.47%) |
Mar 06, 2024 | 12.47 | 12.52 | 12.39 | 12.50 | 486,756 | +0.07(+0.55%) |
Mar 05, 2024 | 12.44 | 12.49 | 12.37 | 12.43 | 351,963 | +0.01(+0.08%) |
Mar 04, 2024 | 12.44 | 12.46 | 12.39 | 12.42 | 488,478 | -0.06(-0.47%) |