Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 13.23 | 13.23 | 13.05 | 13.06 | 221,838 | -0.29(-2.17%) |
May 28, 2024 | 13.37 | 13.50 | 13.26 | 13.35 | 184,856 | +0.03(+0.23%) |
May 24, 2024 | 13.43 | 13.49 | 13.24 | 13.32 | 122,815 | -0.01(-0.08%) |
May 23, 2024 | 13.63 | 13.63 | 13.31 | 13.33 | 257,932 | -0.33(-2.42%) |
May 22, 2024 | 13.88 | 13.89 | 13.59 | 13.66 | 247,122 | -0.19(-1.37%) |
May 21, 2024 | 13.26 | 13.93 | 13.26 | 13.85 | 543,148 | +0.59(+4.45%) |
May 20, 2024 | 13.47 | 13.49 | 13.26 | 13.26 | 146,642 | -0.17(-1.27%) |
May 17, 2024 | 13.45 | 13.47 | 13.34 | 13.43 | 118,894 | -0.02(-0.15%) |
May 16, 2024 | 13.39 | 13.47 | 13.36 | 13.45 | 124,212 | +0.05(+0.35%) |
May 15, 2024 | 13.48 | 13.49 | 13.27 | 13.40 | 158,366 | +0.12(+0.90%) |
May 14, 2024 | 13.18 | 13.33 | 13.12 | 13.28 | 140,181 | +0.19(+1.45%) |
May 13, 2024 | 13.27 | 13.35 | 13.08 | 13.09 | 117,762 | -0.25(-1.87%) |
May 10, 2024 | 13.28 | 13.35 | 13.07 | 13.34 | 171,416 | +0.07(+0.53%) |
May 09, 2024 | 13.15 | 13.34 | 13.10 | 13.27 | 205,091 | +0.10(+0.76%) |
May 08, 2024 | 12.96 | 13.17 | 12.86 | 13.17 | 220,252 | +0.17(+1.30%) |
May 07, 2024 | 12.96 | 13.14 | 12.96 | 13.00 | 215,213 | +0.07(+0.54%) |
May 06, 2024 | 12.91 | 12.96 | 12.77 | 12.94 | 149,254 | +0.06(+0.46%) |
May 03, 2024 | 13.10 | 13.23 | 12.77 | 12.88 | 139,433 | -0.09(-0.69%) |
May 02, 2024 | 12.80 | 12.99 | 12.78 | 12.96 | 167,821 | +0.25(+1.96%) |
May 01, 2024 | 12.70 | 12.87 | 12.65 | 12.72 | 126,749 | +0.08(+0.63%) |
Apr 30, 2024 | 12.66 | 12.73 | 12.51 | 12.64 | 145,373 | -0.04(-0.31%) |
Apr 29, 2024 | 12.71 | 12.85 | 12.64 | 12.68 | 121,790 | +0.04(+0.31%) |
Apr 26, 2024 | 12.59 | 12.72 | 12.59 | 12.64 | 108,638 | +0.04(+0.32%) |
Apr 25, 2024 | 12.52 | 12.64 | 12.52 | 12.60 | 116,122 | -0.06(-0.47%) |
Apr 24, 2024 | 12.69 | 12.74 | 12.54 | 12.66 | 136,610 | -0.05(-0.39%) |
Apr 23, 2024 | 12.70 | 12.84 | 12.70 | 12.71 | 124,985 | -0.02(-0.16%) |
Apr 22, 2024 | 12.70 | 12.78 | 12.56 | 12.73 | 110,828 | +0.08(+0.63%) |
Apr 19, 2024 | 12.36 | 12.66 | 12.32 | 12.65 | 198,653 | +0.30(+2.42%) |
Apr 18, 2024 | 12.41 | 12.43 | 12.27 | 12.35 | 138,761 | +0.04(+0.30%) |
Apr 17, 2024 | 12.36 | 12.44 | 12.28 | 12.31 | 128,745 | -0.02(-0.16%) |
Apr 16, 2024 | 12.46 | 12.48 | 12.32 | 12.33 | 200,188 | -0.21(-1.66%) |
Apr 15, 2024 | 12.77 | 12.81 | 12.48 | 12.54 | 254,423 | -0.26(-2.02%) |
Apr 12, 2024 | 12.86 | 12.93 | 12.70 | 12.80 | 175,690 | -0.07(-0.54%) |
Apr 11, 2024 | 12.80 | 12.94 | 12.65 | 12.87 | 229,088 | +0.09(+0.70%) |
Apr 10, 2024 | 13.04 | 13.18 | 12.63 | 12.78 | 427,101 | -0.59(-4.38%) |
Apr 09, 2024 | 12.91 | 13.36 | 12.89 | 13.36 | 247,092 | +0.49(+3.78%) |
Apr 08, 2024 | 12.89 | 13.06 | 12.86 | 12.88 | 214,463 | -0.03(-0.23%) |
Apr 05, 2024 | 12.91 | 13.05 | 12.86 | 12.91 | 183,695 | -0.02(-0.15%) |
Apr 04, 2024 | 13.11 | 13.22 | 12.91 | 12.93 | 192,762 | -0.14(-1.06%) |
Apr 03, 2024 | 12.98 | 13.12 | 12.94 | 13.07 | 151,592 | +0.08(+0.61%) |
Apr 02, 2024 | 12.94 | 12.99 | 12.85 | 12.99 | 159,539 | -0.01(-0.08%) |
Apr 01, 2024 | 13.24 | 13.25 | 12.98 | 13.00 | 159,278 | -0.25(-1.87%) |
Mar 28, 2024 | 13.07 | 13.30 | 13.04 | 13.24 | 245,845 | +0.27(+2.07%) |
Mar 27, 2024 | 12.81 | 13.01 | 12.81 | 12.98 | 180,386 | +0.23(+1.79%) |
Mar 26, 2024 | 13.03 | 13.09 | 12.75 | 12.75 | 157,579 | -0.24(-1.84%) |
Mar 25, 2024 | 12.79 | 13.02 | 12.79 | 12.99 | 169,501 | +0.19(+1.47%) |
Mar 22, 2024 | 13.10 | 13.15 | 12.79 | 12.80 | 143,898 | -0.28(-2.13%) |
Mar 21, 2024 | 13.05 | 13.17 | 12.99 | 13.07 | 149,568 | +0.03(+0.23%) |
Mar 20, 2024 | 12.81 | 13.11 | 12.70 | 13.05 | 157,987 | +0.27(+2.15%) |
Mar 19, 2024 | 12.71 | 12.85 | 12.70 | 12.77 | 131,356 | +0.03(+0.23%) |
Mar 18, 2024 | 12.86 | 12.86 | 12.70 | 12.74 | 163,306 | -0.12(-0.92%) |
Mar 15, 2024 | 12.74 | 12.93 | 12.67 | 12.86 | 265,459 | +0.06(+0.46%) |
Mar 14, 2024 | 13.04 | 13.11 | 12.72 | 12.80 | 205,012 | -0.26(-1.97%) |
Mar 13, 2024 | 13.07 | 13.15 | 12.99 | 13.06 | 141,367 | +0.04(+0.30%) |
Mar 12, 2024 | 13.13 | 13.16 | 12.97 | 13.02 | 131,021 | -0.14(-1.05%) |
Mar 11, 2024 | 13.11 | 13.18 | 13.01 | 13.16 | 145,198 | +0.00(+0.00%) |
Mar 08, 2024 | 13.15 | 13.30 | 13.13 | 13.16 | 203,591 | +0.17(+1.30%) |
Mar 07, 2024 | 13.03 | 13.10 | 12.91 | 12.99 | 141,353 | -0.03(-0.23%) |
Mar 06, 2024 | 12.89 | 13.13 | 12.89 | 13.02 | 177,104 | +0.19(+1.47%) |
Mar 05, 2024 | 13.01 | 13.12 | 12.81 | 12.83 | 143,782 | -0.18(-1.37%) |
Mar 04, 2024 | 13.04 | 13.05 | 12.86 | 13.01 | 163,369 | +0.02(+0.15%) |