Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.34 | 12.58 | 12.29 | 12.56 | 1,815,182 | +0.15(+1.21%) |
May 21, 2024 | 12.57 | 12.62 | 12.29 | 12.41 | 3,474,711 | -0.20(-1.59%) |
May 20, 2024 | 12.92 | 12.97 | 12.57 | 12.61 | 2,066,158 | -0.34(-2.63%) |
May 17, 2024 | 13.11 | 13.11 | 12.90 | 12.95 | 6,951,697 | -0.20(-1.52%) |
May 16, 2024 | 13.05 | 13.17 | 12.99 | 13.15 | 2,268,452 | +0.10(+0.77%) |
May 15, 2024 | 13.20 | 13.21 | 12.87 | 13.05 | 2,436,953 | -0.02(-0.15%) |
May 14, 2024 | 13.13 | 13.20 | 12.96 | 13.07 | 1,914,356 | +0.08(+0.62%) |
May 13, 2024 | 13.04 | 13.26 | 12.90 | 12.99 | 2,713,710 | +0.03(+0.23%) |
May 10, 2024 | 13.06 | 13.16 | 12.80 | 12.96 | 2,105,029 | -0.06(-0.46%) |
May 09, 2024 | 12.67 | 13.04 | 12.54 | 13.02 | 3,521,190 | +0.35(+2.76%) |
May 08, 2024 | 12.28 | 12.70 | 11.95 | 12.67 | 3,910,046 | +0.25(+2.01%) |
May 07, 2024 | 12.45 | 12.86 | 12.25 | 12.42 | 5,840,451 | +0.01(+0.08%) |
May 06, 2024 | 12.34 | 12.52 | 12.26 | 12.41 | 3,819,498 | +0.17(+1.39%) |
May 03, 2024 | 12.58 | 12.70 | 12.09 | 12.24 | 3,731,219 | -0.10(-0.81%) |
May 02, 2024 | 12.16 | 12.36 | 12.08 | 12.34 | 3,578,135 | +0.41(+3.44%) |
May 01, 2024 | 11.95 | 12.21 | 11.69 | 11.93 | 4,514,495 | -0.03(-0.25%) |
Apr 30, 2024 | 11.96 | 12.10 | 11.80 | 11.96 | 3,211,110 | -0.16(-1.32%) |
Apr 29, 2024 | 11.95 | 12.15 | 11.95 | 12.12 | 2,680,468 | +0.28(+2.36%) |
Apr 26, 2024 | 11.78 | 11.96 | 11.69 | 11.84 | 2,627,137 | +0.10(+0.85%) |
Apr 25, 2024 | 11.79 | 11.79 | 11.54 | 11.74 | 2,394,577 | -0.19(-1.59%) |
Apr 24, 2024 | 12.01 | 12.08 | 11.84 | 11.93 | 2,328,560 | -0.12(-1.00%) |
Apr 23, 2024 | 11.88 | 12.25 | 11.72 | 12.05 | 2,054,225 | +0.16(+1.35%) |
Apr 22, 2024 | 11.88 | 12.04 | 11.77 | 11.89 | 2,760,820 | +0.01(+0.08%) |
Apr 19, 2024 | 11.70 | 11.99 | 11.68 | 11.88 | 2,675,044 | +0.17(+1.45%) |
Apr 18, 2024 | 12.04 | 12.12 | 11.66 | 11.71 | 3,613,211 | -0.26(-2.17%) |
Apr 17, 2024 | 12.35 | 12.37 | 11.96 | 11.97 | 2,099,362 | -0.21(-1.72%) |
Apr 16, 2024 | 12.01 | 12.33 | 11.96 | 12.18 | 3,180,472 | +0.05(+0.41%) |
Apr 15, 2024 | 12.36 | 12.44 | 11.95 | 12.13 | 4,464,481 | -0.14(-1.14%) |
Apr 12, 2024 | 12.43 | 12.52 | 12.22 | 12.27 | 1,778,013 | -0.30(-2.39%) |
Apr 11, 2024 | 12.65 | 12.71 | 12.35 | 12.57 | 2,213,100 | -0.10(-0.79%) |
Apr 10, 2024 | 13.09 | 13.13 | 12.61 | 12.67 | 2,585,291 | -0.79(-5.87%) |
Apr 09, 2024 | 13.21 | 13.47 | 13.18 | 13.46 | 2,131,886 | +0.33(+2.51%) |
Apr 08, 2024 | 13.12 | 13.31 | 13.04 | 13.13 | 1,553,150 | +0.18(+1.39%) |
Apr 05, 2024 | 13.12 | 13.15 | 12.90 | 12.95 | 1,835,277 | -0.19(-1.45%) |
Apr 04, 2024 | 13.64 | 13.78 | 13.10 | 13.14 | 1,751,384 | -0.29(-2.16%) |
Apr 03, 2024 | 13.33 | 13.55 | 13.25 | 13.43 | 1,232,180 | +0.01(+0.07%) |
Apr 02, 2024 | 13.36 | 13.56 | 13.25 | 13.42 | 2,079,542 | -0.13(-0.96%) |
Apr 01, 2024 | 13.74 | 13.74 | 13.46 | 13.55 | 2,087,663 | -0.18(-1.31%) |
Mar 28, 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 2,270,331 | +0.16(+1.18%) |
Mar 27, 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 2,783,851 | +0.50(+3.83%) |
Mar 26, 2024 | 13.18 | 13.25 | 13.06 | 13.07 | 3,748,397 | +0.01(+0.08%) |
Mar 25, 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 2,494,705 | -0.03(-0.23%) |
Mar 22, 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 1,819,795 | -0.19(-1.43%) |
Mar 21, 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 2,714,884 | +0.13(+0.99%) |
Mar 20, 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 3,273,746 | +0.62(+4.95%) |
Mar 19, 2024 | 12.47 | 12.63 | 12.43 | 12.53 | 2,409,202 | +0.08(+0.64%) |
Mar 18, 2024 | 12.45 | 12.65 | 12.35 | 12.45 | 5,941,416 | +0.06(+0.48%) |
Mar 15, 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 4,499,816 | +0.00(+0.00%) |
Mar 14, 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 4,102,390 | -0.18(-1.43%) |
Mar 13, 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 2,256,841 | -0.08(-0.63%) |
Mar 12, 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 3,184,436 | +0.08(+0.64%) |
Mar 11, 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 2,983,281 | +0.31(+2.53%) |
Mar 08, 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 2,712,687 | -0.12(-0.97%) |
Mar 07, 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 3,382,699 | +0.32(+2.65%) |
Mar 06, 2024 | 11.88 | 12.09 | 11.80 | 12.06 | 2,128,363 | +0.20(+1.69%) |
Mar 05, 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 2,874,331 | +0.07(+0.59%) |
Mar 04, 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 3,826,163 | +0.06(+0.51%) |