Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 13.58 | 13.73 | 13.36 | 13.41 | 699,950 | -0.16(-1.18%) |
May 24, 2024 | 13.70 | 13.70 | 13.43 | 13.57 | 333,165 | -0.01(-0.07%) |
May 23, 2024 | 14.07 | 14.08 | 13.49 | 13.58 | 729,040 | -0.47(-3.35%) |
May 22, 2024 | 14.13 | 14.18 | 13.98 | 14.05 | 537,550 | -0.10(-0.71%) |
May 21, 2024 | 14.03 | 14.21 | 14.03 | 14.15 | 515,945 | +0.07(+0.50%) |
May 20, 2024 | 14.35 | 14.39 | 14.02 | 14.08 | 667,562 | -0.33(-2.29%) |
May 17, 2024 | 14.29 | 14.56 | 14.21 | 14.41 | 938,241 | +0.16(+1.12%) |
May 16, 2024 | 14.10 | 14.28 | 14.03 | 14.25 | 685,797 | +0.15(+1.06%) |
May 15, 2024 | 14.20 | 14.20 | 14.01 | 14.10 | 470,388 | +0.10(+0.71%) |
May 14, 2024 | 13.99 | 14.07 | 13.88 | 14.00 | 521,827 | +0.16(+1.16%) |
May 13, 2024 | 13.91 | 13.97 | 13.77 | 13.84 | 713,588 | +0.02(+0.14%) |
May 10, 2024 | 13.83 | 13.85 | 13.63 | 13.82 | 529,677 | +0.00(+0.00%) |
May 09, 2024 | 13.62 | 13.83 | 13.58 | 13.82 | 609,885 | +0.20(+1.47%) |
May 08, 2024 | 13.42 | 13.63 | 13.31 | 13.62 | 560,987 | +0.07(+0.52%) |
May 07, 2024 | 13.65 | 13.74 | 13.50 | 13.55 | 763,841 | -0.04(-0.26%) |
May 06, 2024 | 13.61 | 13.70 | 13.54 | 13.59 | 694,816 | +0.01(+0.04%) |
May 03, 2024 | 13.53 | 13.75 | 13.51 | 13.58 | 681,474 | +0.17(+1.27%) |
May 02, 2024 | 13.08 | 13.43 | 12.99 | 13.41 | 1,117,193 | +0.49(+3.79%) |
May 01, 2024 | 12.71 | 13.17 | 12.67 | 12.92 | 802,918 | +0.36(+2.87%) |
Apr 30, 2024 | 12.75 | 12.88 | 12.54 | 12.56 | 754,135 | -0.26(-2.03%) |
Apr 29, 2024 | 13.07 | 13.18 | 12.81 | 12.82 | 815,323 | -0.22(-1.69%) |
Apr 26, 2024 | 13.12 | 13.49 | 13.01 | 13.04 | 946,254 | +0.10(+0.77%) |
Apr 25, 2024 | 13.02 | 13.05 | 12.79 | 12.94 | 717,840 | -0.19(-1.45%) |
Apr 24, 2024 | 12.92 | 13.15 | 12.88 | 13.13 | 750,898 | +0.05(+0.38%) |
Apr 23, 2024 | 12.96 | 13.20 | 12.93 | 13.08 | 726,255 | +0.13(+1.00%) |
Apr 22, 2024 | 12.84 | 13.07 | 12.74 | 12.95 | 812,782 | +0.13(+1.01%) |
Apr 19, 2024 | 12.36 | 12.83 | 12.26 | 12.82 | 1,050,790 | +0.39(+3.14%) |
Apr 18, 2024 | 12.25 | 12.51 | 12.23 | 12.43 | 869,757 | +0.19(+1.55%) |
Apr 17, 2024 | 12.55 | 12.56 | 12.23 | 12.24 | 1,105,104 | -0.15(-1.21%) |
Apr 16, 2024 | 12.40 | 12.53 | 12.22 | 12.39 | 858,087 | -0.18(-1.43%) |
Apr 15, 2024 | 12.68 | 12.81 | 12.48 | 12.57 | 759,802 | -0.04(-0.32%) |
Apr 12, 2024 | 12.58 | 12.66 | 12.51 | 12.61 | 571,578 | -0.07(-0.55%) |
Apr 11, 2024 | 12.68 | 12.99 | 12.46 | 12.68 | 681,121 | +0.06(+0.48%) |
Apr 10, 2024 | 13.00 | 13.11 | 12.51 | 12.62 | 1,314,435 | -0.73(-5.47%) |
Apr 09, 2024 | 13.24 | 13.49 | 13.14 | 13.35 | 723,964 | +0.13(+0.98%) |
Apr 08, 2024 | 13.07 | 13.24 | 12.99 | 13.22 | 630,984 | +0.15(+1.15%) |
Apr 05, 2024 | 13.03 | 13.22 | 13.02 | 13.07 | 881,106 | -0.05(-0.38%) |
Apr 04, 2024 | 13.23 | 13.44 | 13.07 | 13.12 | 1,082,041 | +0.09(+0.69%) |
Apr 03, 2024 | 13.08 | 13.31 | 13.02 | 13.03 | 1,424,912 | -0.15(-1.14%) |
Apr 02, 2024 | 13.25 | 13.36 | 13.16 | 13.18 | 747,504 | -0.23(-1.72%) |
Apr 01, 2024 | 13.79 | 13.79 | 13.36 | 13.41 | 686,075 | -0.37(-2.69%) |
Mar 28, 2024 | 13.70 | 13.81 | 13.64 | 13.78 | 819,233 | +0.06(+0.44%) |
Mar 27, 2024 | 13.28 | 13.72 | 13.27 | 13.72 | 548,294 | +0.52(+3.94%) |
Mar 26, 2024 | 13.52 | 13.58 | 13.17 | 13.20 | 626,048 | -0.23(-1.71%) |
Mar 25, 2024 | 13.40 | 13.55 | 13.36 | 13.43 | 561,860 | +0.05(+0.37%) |
Mar 22, 2024 | 13.69 | 13.69 | 13.34 | 13.38 | 729,794 | -0.23(-1.69%) |
Mar 21, 2024 | 13.35 | 13.69 | 13.34 | 13.61 | 979,448 | +0.28(+2.10%) |
Mar 20, 2024 | 12.83 | 13.43 | 12.78 | 13.33 | 952,891 | +0.41(+3.17%) |
Mar 19, 2024 | 12.90 | 13.05 | 12.81 | 12.92 | 700,445 | +0.03(+0.23%) |
Mar 18, 2024 | 13.25 | 13.28 | 12.89 | 12.89 | 1,253,275 | -0.35(-2.64%) |
Mar 15, 2024 | 12.70 | 13.25 | 12.70 | 13.24 | 8,388,442 | +0.47(+3.68%) |
Mar 14, 2024 | 13.30 | 13.39 | 12.71 | 12.77 | 1,498,199 | -0.60(-4.49%) |
Mar 13, 2024 | 13.33 | 13.62 | 13.27 | 13.37 | 951,950 | -0.01(-0.07%) |
Mar 12, 2024 | 13.28 | 13.51 | 13.17 | 13.38 | 869,206 | +0.00(+0.00%) |
Mar 11, 2024 | 13.18 | 13.64 | 13.18 | 13.38 | 1,163,969 | +0.13(+0.98%) |
Mar 08, 2024 | 13.42 | 13.43 | 13.19 | 13.25 | 739,951 | +0.06(+0.45%) |
Mar 07, 2024 | 13.24 | 13.31 | 13.09 | 13.19 | 677,082 | +0.10(+0.76%) |
Mar 06, 2024 | 13.18 | 13.27 | 12.79 | 13.09 | 1,070,894 | -0.04(-0.30%) |
Mar 05, 2024 | 12.67 | 13.21 | 12.59 | 13.13 | 1,354,724 | +0.42(+3.30%) |
Mar 04, 2024 | 12.79 | 12.96 | 12.59 | 12.71 | 928,915 | -0.10(-0.78%) |