Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 13.54 | 13.70 | 13.48 | 13.64 | 499,199 | +0.16(+1.19%) |
May 17, 2024 | 13.84 | 13.84 | 13.45 | 13.48 | 513,920 | -0.30(-2.18%) |
May 16, 2024 | 13.75 | 13.93 | 13.75 | 13.78 | 591,542 | -0.12(-0.86%) |
May 15, 2024 | 13.96 | 13.96 | 13.73 | 13.90 | 523,744 | -0.03(-0.22%) |
May 14, 2024 | 13.88 | 13.95 | 13.63 | 13.93 | 620,649 | +0.08(+0.58%) |
May 13, 2024 | 13.76 | 14.02 | 13.49 | 13.85 | 1,163,618 | +0.18(+1.32%) |
May 10, 2024 | 12.83 | 13.68 | 12.81 | 13.67 | 1,323,640 | +0.91(+7.13%) |
May 09, 2024 | 12.30 | 12.80 | 12.28 | 12.76 | 1,207,893 | +1.04(+8.87%) |
May 08, 2024 | 11.62 | 11.72 | 11.48 | 11.72 | 984,665 | +0.06(+0.51%) |
May 07, 2024 | 11.69 | 11.78 | 11.56 | 11.66 | 807,761 | +0.07(+0.60%) |
May 06, 2024 | 11.57 | 11.70 | 11.54 | 11.59 | 828,383 | +0.08(+0.70%) |
May 03, 2024 | 11.58 | 11.63 | 11.38 | 11.51 | 426,210 | +0.08(+0.70%) |
May 02, 2024 | 11.34 | 11.49 | 11.22 | 11.43 | 379,092 | +0.30(+2.70%) |
May 01, 2024 | 11.26 | 11.31 | 11.09 | 11.13 | 396,995 | -0.10(-0.89%) |
Apr 30, 2024 | 11.50 | 11.50 | 11.20 | 11.23 | 403,143 | -0.36(-3.11%) |
Apr 29, 2024 | 11.62 | 11.64 | 11.52 | 11.59 | 227,695 | -0.01(-0.09%) |
Apr 26, 2024 | 11.59 | 11.70 | 11.53 | 11.60 | 314,028 | +0.03(+0.26%) |
Apr 25, 2024 | 11.59 | 11.66 | 11.40 | 11.57 | 456,641 | -0.10(-0.86%) |
Apr 24, 2024 | 11.94 | 12.00 | 11.65 | 11.67 | 515,828 | -0.38(-3.15%) |
Apr 23, 2024 | 11.77 | 12.09 | 11.74 | 12.05 | 366,192 | +0.23(+1.95%) |
Apr 22, 2024 | 11.81 | 11.97 | 11.66 | 11.82 | 386,105 | +0.03(+0.25%) |
Apr 19, 2024 | 11.66 | 11.85 | 11.65 | 11.79 | 498,091 | +0.09(+0.77%) |
Apr 18, 2024 | 11.71 | 11.83 | 11.64 | 11.70 | 370,724 | +0.06(+0.52%) |
Apr 17, 2024 | 11.97 | 12.10 | 11.64 | 11.64 | 425,179 | -0.19(-1.61%) |
Apr 16, 2024 | 11.85 | 11.99 | 11.65 | 11.83 | 526,865 | -0.12(-1.00%) |
Apr 15, 2024 | 12.19 | 12.27 | 11.94 | 11.95 | 536,411 | -0.13(-1.08%) |
Apr 12, 2024 | 12.44 | 12.52 | 12.04 | 12.08 | 552,969 | -0.38(-3.05%) |
Apr 11, 2024 | 12.57 | 12.64 | 12.31 | 12.46 | 417,588 | -0.17(-1.35%) |
Apr 10, 2024 | 12.46 | 12.66 | 12.23 | 12.63 | 620,029 | -0.05(-0.39%) |
Apr 09, 2024 | 12.93 | 13.00 | 12.59 | 12.68 | 601,618 | -0.21(-1.63%) |
Apr 08, 2024 | 12.89 | 12.92 | 12.37 | 12.89 | 1,502,335 | +0.33(+2.63%) |
Apr 05, 2024 | 12.60 | 12.71 | 12.54 | 12.56 | 244,592 | +0.00(+0.00%) |
Apr 04, 2024 | 12.55 | 12.67 | 12.47 | 12.56 | 338,850 | +0.06(+0.48%) |
Apr 03, 2024 | 12.38 | 12.50 | 12.35 | 12.50 | 310,914 | +0.06(+0.48%) |
Apr 02, 2024 | 12.48 | 12.59 | 12.29 | 12.44 | 373,774 | -0.07(-0.56%) |
Apr 01, 2024 | 12.64 | 12.64 | 12.46 | 12.51 | 303,710 | -0.06(-0.48%) |
Mar 28, 2024 | 12.54 | 12.67 | 12.51 | 12.57 | 397,463 | +0.01(+0.08%) |
Mar 27, 2024 | 12.64 | 12.71 | 12.50 | 12.56 | 313,136 | +0.04(+0.32%) |
Mar 26, 2024 | 12.61 | 12.65 | 12.48 | 12.52 | 264,872 | -0.07(-0.56%) |
Mar 25, 2024 | 12.71 | 12.81 | 12.54 | 12.59 | 211,342 | -0.10(-0.79%) |
Mar 22, 2024 | 12.64 | 12.73 | 12.52 | 12.69 | 393,779 | +0.02(+0.16%) |
Mar 21, 2024 | 12.60 | 12.69 | 12.53 | 12.67 | 729,714 | +0.11(+0.88%) |
Mar 20, 2024 | 12.28 | 12.57 | 12.16 | 12.56 | 628,225 | +0.27(+2.20%) |
Mar 19, 2024 | 12.54 | 12.71 | 12.29 | 12.29 | 529,446 | -0.21(-1.68%) |
Mar 18, 2024 | 12.52 | 12.56 | 12.34 | 12.50 | 474,419 | +0.04(+0.32%) |
Mar 15, 2024 | 12.13 | 12.46 | 12.13 | 12.46 | 867,498 | +0.29(+2.38%) |
Mar 14, 2024 | 12.14 | 12.20 | 12.02 | 12.17 | 462,780 | -0.04(-0.33%) |
Mar 13, 2024 | 12.13 | 12.26 | 12.13 | 12.21 | 278,642 | +0.06(+0.49%) |
Mar 12, 2024 | 12.15 | 12.16 | 11.99 | 12.15 | 257,055 | +0.03(+0.25%) |
Mar 11, 2024 | 12.12 | 12.22 | 11.91 | 12.12 | 418,887 | -0.08(-0.66%) |
Mar 08, 2024 | 12.17 | 12.26 | 12.06 | 12.20 | 380,077 | +0.11(+0.91%) |
Mar 07, 2024 | 12.12 | 12.23 | 11.96 | 12.09 | 497,992 | +0.05(+0.42%) |
Mar 06, 2024 | 12.18 | 12.19 | 11.96 | 12.04 | 439,612 | -0.06(-0.50%) |
Mar 05, 2024 | 11.89 | 12.22 | 11.88 | 12.10 | 514,080 | +0.14(+1.17%) |
Mar 04, 2024 | 11.97 | 12.10 | 11.81 | 11.96 | 414,945 | -0.03(-0.25%) |