Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 13.37 | 13.70 | 13.36 | 13.68 | 3,462,283 | +0.43(+3.25%) |
Jun 27, 2024 | 13.05 | 13.25 | 13.01 | 13.25 | 2,277,934 | +0.16(+1.22%) |
Jun 26, 2024 | 13.01 | 13.12 | 12.89 | 13.09 | 2,182,231 | +0.06(+0.46%) |
Jun 25, 2024 | 13.23 | 13.32 | 13.03 | 13.03 | 2,280,840 | -0.27(-2.03%) |
Jun 24, 2024 | 13.11 | 13.44 | 13.02 | 13.30 | 1,796,369 | +0.27(+2.07%) |
Jun 21, 2024 | 12.90 | 13.06 | 12.84 | 13.03 | 3,861,698 | +0.04(+0.31%) |
Jun 20, 2024 | 12.94 | 13.11 | 12.92 | 12.99 | 1,538,344 | +0.01(+0.08%) |
Jun 18, 2024 | 12.86 | 13.10 | 12.86 | 12.98 | 1,329,982 | +0.05(+0.39%) |
Jun 17, 2024 | 12.72 | 12.93 | 12.60 | 12.93 | 1,581,049 | +0.21(+1.65%) |
Jun 14, 2024 | 12.64 | 12.74 | 12.61 | 12.72 | 1,453,506 | -0.07(-0.55%) |
Jun 13, 2024 | 12.94 | 12.95 | 12.73 | 12.79 | 1,358,922 | -0.19(-1.46%) |
Jun 12, 2024 | 13.04 | 13.26 | 12.87 | 12.98 | 2,234,401 | +0.21(+1.64%) |
Jun 11, 2024 | 12.81 | 12.87 | 12.72 | 12.77 | 2,207,230 | -0.17(-1.31%) |
Jun 10, 2024 | 13.00 | 13.08 | 12.89 | 12.94 | 2,005,770 | -0.24(-1.82%) |
Jun 07, 2024 | 13.16 | 13.30 | 13.16 | 13.18 | 1,672,553 | -0.12(-0.90%) |
Jun 06, 2024 | 13.29 | 13.36 | 13.21 | 13.30 | 1,676,107 | +0.04(+0.30%) |
Jun 05, 2024 | 13.38 | 13.38 | 13.19 | 13.26 | 1,498,966 | +0.02(+0.15%) |
Jun 04, 2024 | 13.28 | 13.33 | 13.16 | 13.24 | 1,733,673 | -0.12(-0.89%) |
Jun 03, 2024 | 13.78 | 13.78 | 13.27 | 13.36 | 1,479,014 | -0.29(-2.11%) |
May 31, 2024 | 13.58 | 13.68 | 13.52 | 13.65 | 2,720,691 | +0.14(+1.03%) |
May 30, 2024 | 13.49 | 13.56 | 13.36 | 13.51 | 1,367,066 | +0.20(+1.49%) |
May 29, 2024 | 13.32 | 13.38 | 13.20 | 13.31 | 1,146,539 | -0.24(-1.76%) |
May 28, 2024 | 13.71 | 13.77 | 13.54 | 13.55 | 1,116,420 | -0.12(-0.87%) |
May 24, 2024 | 13.64 | 13.69 | 13.56 | 13.67 | 837,405 | +0.10(+0.73%) |
May 23, 2024 | 13.93 | 13.93 | 13.49 | 13.57 | 1,463,643 | -0.34(-2.42%) |
May 22, 2024 | 13.97 | 14.05 | 13.84 | 13.90 | 1,799,691 | -0.09(-0.64%) |
May 21, 2024 | 13.85 | 14.07 | 13.79 | 13.99 | 2,236,946 | +0.12(+0.86%) |
May 20, 2024 | 14.02 | 14.09 | 13.86 | 13.87 | 1,630,766 | -0.15(-1.06%) |
May 17, 2024 | 13.94 | 14.03 | 13.90 | 14.02 | 1,465,314 | +0.10(+0.71%) |
May 16, 2024 | 14.03 | 14.07 | 13.92 | 13.92 | 1,180,986 | -0.14(-0.99%) |
May 15, 2024 | 14.23 | 14.26 | 13.87 | 14.06 | 1,591,580 | +0.01(+0.07%) |
May 14, 2024 | 14.03 | 14.06 | 13.92 | 14.05 | 1,113,914 | +0.14(+1.00%) |
May 13, 2024 | 14.02 | 14.03 | 13.89 | 13.91 | 1,116,007 | -0.06(-0.43%) |
May 10, 2024 | 13.87 | 14.00 | 13.75 | 13.97 | 1,652,198 | +0.14(+1.00%) |
May 09, 2024 | 13.82 | 13.90 | 13.71 | 13.83 | 1,826,598 | -0.01(-0.07%) |
May 08, 2024 | 13.66 | 13.87 | 13.60 | 13.84 | 1,649,205 | +0.10(+0.72%) |
May 07, 2024 | 13.88 | 13.96 | 13.75 | 13.75 | 2,054,039 | -0.07(-0.50%) |
May 06, 2024 | 13.77 | 13.89 | 13.67 | 13.81 | 1,550,530 | +0.15(+1.09%) |
May 03, 2024 | 13.75 | 13.79 | 13.54 | 13.67 | 2,804,756 | +0.15(+1.10%) |
May 02, 2024 | 13.58 | 13.66 | 13.39 | 13.52 | 3,385,890 | +0.05(+0.37%) |
May 01, 2024 | 13.30 | 13.73 | 13.27 | 13.47 | 2,641,340 | +0.25(+1.87%) |
Apr 30, 2024 | 13.34 | 13.45 | 13.19 | 13.22 | 2,910,952 | -0.22(-1.62%) |
Apr 29, 2024 | 13.63 | 13.71 | 13.43 | 13.44 | 3,444,681 | -0.18(-1.31%) |
Apr 26, 2024 | 13.50 | 13.82 | 13.49 | 13.62 | 3,718,371 | +0.12(+0.88%) |
Apr 25, 2024 | 13.47 | 13.55 | 13.29 | 13.50 | 2,645,023 | -0.05(-0.37%) |
Apr 24, 2024 | 13.39 | 13.55 | 13.35 | 13.55 | 2,234,062 | +0.04(+0.29%) |
Apr 23, 2024 | 13.21 | 13.55 | 13.16 | 13.51 | 2,537,231 | +0.29(+2.17%) |
Apr 22, 2024 | 13.03 | 13.30 | 12.95 | 13.22 | 1,924,325 | +0.21(+1.60%) |
Apr 19, 2024 | 12.55 | 13.03 | 12.51 | 13.01 | 2,747,100 | +0.37(+2.90%) |
Apr 18, 2024 | 12.58 | 12.72 | 12.38 | 12.65 | 4,570,984 | -0.04(-0.31%) |
Apr 17, 2024 | 12.78 | 12.93 | 12.69 | 12.69 | 1,878,807 | +0.01(+0.08%) |
Apr 16, 2024 | 12.80 | 12.82 | 12.59 | 12.68 | 1,888,632 | -0.21(-1.62%) |
Apr 15, 2024 | 13.03 | 13.15 | 12.75 | 12.88 | 2,453,219 | -0.05(-0.38%) |
Apr 12, 2024 | 12.87 | 12.96 | 12.80 | 12.93 | 1,743,300 | -0.08(-0.61%) |
Apr 11, 2024 | 12.99 | 13.10 | 12.78 | 13.01 | 2,040,075 | +0.07(+0.54%) |
Apr 10, 2024 | 13.37 | 13.37 | 12.84 | 12.94 | 2,630,234 | -0.66(-4.88%) |
Apr 09, 2024 | 13.62 | 13.65 | 13.45 | 13.61 | 1,630,086 | +0.04(+0.29%) |
Apr 08, 2024 | 13.55 | 13.64 | 13.47 | 13.57 | 1,693,134 | +0.10(+0.74%) |
Apr 05, 2024 | 13.36 | 13.52 | 13.36 | 13.47 | 1,463,872 | +0.01(+0.07%) |
Apr 04, 2024 | 13.65 | 13.74 | 13.40 | 13.46 | 1,778,918 | -0.01(-0.07%) |
Apr 03, 2024 | 13.48 | 13.56 | 13.42 | 13.47 | 1,757,767 | -0.04(-0.29%) |
Apr 02, 2024 | 13.54 | 13.60 | 13.44 | 13.51 | 1,521,508 | -0.19(-1.37%) |