Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.86 | 12.97 | 12.76 | 12.97 | 9,459 | +0.09(+0.70%) |
May 30, 2024 | 12.61 | 13.03 | 12.61 | 12.88 | 10,625 | +0.28(+2.21%) |
May 29, 2024 | 12.74 | 12.85 | 12.52 | 12.60 | 14,883 | -0.43(-3.28%) |
May 28, 2024 | 12.73 | 13.06 | 12.53 | 13.03 | 15,491 | +0.29(+2.27%) |
May 24, 2024 | 12.48 | 12.75 | 12.42 | 12.74 | 26,633 | +0.06(+0.47%) |
May 23, 2024 | 13.29 | 13.29 | 12.68 | 12.68 | 8,813 | -0.61(-4.57%) |
May 22, 2024 | 12.94 | 13.29 | 12.67 | 13.29 | 10,155 | +0.29(+2.22%) |
May 21, 2024 | 13.19 | 13.19 | 12.93 | 13.00 | 5,763 | -0.34(-2.54%) |
May 20, 2024 | 13.01 | 13.34 | 12.79 | 13.34 | 9,982 | +0.15(+1.13%) |
May 17, 2024 | 13.30 | 13.30 | 12.89 | 13.19 | 22,298 | +0.54(+4.25%) |
May 16, 2024 | 12.54 | 12.80 | 12.38 | 12.65 | 7,606 | +0.28(+2.25%) |
May 15, 2024 | 12.32 | 12.65 | 12.28 | 12.37 | 13,164 | +0.13(+1.06%) |
May 14, 2024 | 11.81 | 12.33 | 11.65 | 12.24 | 21,783 | +0.44(+3.71%) |
May 13, 2024 | 11.60 | 12.21 | 11.55 | 11.81 | 20,596 | -0.04(-0.34%) |
May 10, 2024 | 12.32 | 12.62 | 11.50 | 11.85 | 51,294 | -1.02(-7.89%) |
May 09, 2024 | 13.04 | 13.04 | 12.57 | 12.86 | 13,043 | -0.03(-0.23%) |
May 08, 2024 | 12.79 | 13.01 | 12.26 | 12.89 | 34,486 | +0.11(+0.86%) |
May 07, 2024 | 12.55 | 13.11 | 12.41 | 12.78 | 49,608 | -0.01(-0.08%) |
May 06, 2024 | 12.38 | 13.32 | 12.19 | 12.79 | 42,471 | +0.37(+2.96%) |
May 03, 2024 | 12.46 | 12.54 | 12.34 | 12.42 | 5,659 | -0.11(-0.87%) |
May 02, 2024 | 12.39 | 12.67 | 12.18 | 12.53 | 18,854 | -0.29(-2.25%) |
May 01, 2024 | 12.29 | 13.24 | 12.29 | 12.82 | 16,389 | +0.06(+0.47%) |
Apr 30, 2024 | 12.45 | 12.76 | 12.44 | 12.76 | 6,877 | +0.01(+0.08%) |
Apr 29, 2024 | 12.39 | 12.86 | 12.33 | 12.75 | 6,646 | +0.16(+1.27%) |
Apr 26, 2024 | 12.34 | 12.62 | 12.11 | 12.59 | 7,344 | +0.63(+5.24%) |
Apr 25, 2024 | 12.28 | 12.28 | 11.88 | 11.96 | 11,463 | -0.33(-2.67%) |
Apr 24, 2024 | 12.29 | 12.35 | 12.14 | 12.29 | 4,708 | +0.00(+0.00%) |
Apr 23, 2024 | 12.21 | 12.55 | 12.14 | 12.29 | 4,425 | +0.15(+1.23%) |
Apr 22, 2024 | 12.36 | 12.64 | 12.14 | 12.14 | 6,985 | -0.15(-1.21%) |
Apr 19, 2024 | 11.91 | 12.30 | 11.91 | 12.29 | 4,086 | +0.31(+2.57%) |
Apr 18, 2024 | 12.19 | 12.19 | 11.78 | 11.98 | 7,615 | -0.07(-0.58%) |
Apr 17, 2024 | 12.54 | 12.78 | 12.05 | 12.05 | 5,807 | -0.49(-3.89%) |
Apr 16, 2024 | 12.65 | 12.68 | 12.23 | 12.54 | 4,057 | -0.14(-1.10%) |
Apr 15, 2024 | 12.87 | 13.19 | 12.68 | 12.68 | 5,936 | -0.18(-1.39%) |
Apr 12, 2024 | 12.71 | 13.27 | 12.45 | 12.86 | 5,157 | -0.01(-0.08%) |
Apr 11, 2024 | 12.78 | 13.05 | 12.71 | 12.87 | 5,996 | -0.02(-0.15%) |
Apr 10, 2024 | 13.02 | 13.20 | 12.70 | 12.89 | 11,805 | -0.37(-2.78%) |
Apr 09, 2024 | 13.54 | 13.54 | 13.03 | 13.26 | 2,689 | -0.02(-0.15%) |
Apr 08, 2024 | 13.42 | 13.54 | 13.11 | 13.28 | 6,455 | +0.19(+1.45%) |
Apr 05, 2024 | 13.02 | 13.41 | 13.02 | 13.09 | 8,450 | -0.05(-0.38%) |
Apr 04, 2024 | 13.16 | 13.16 | 13.02 | 13.14 | 5,501 | +0.25(+1.93%) |
Apr 03, 2024 | 12.79 | 13.04 | 12.79 | 12.89 | 10,390 | -0.03(-0.23%) |
Apr 02, 2024 | 13.00 | 13.05 | 12.64 | 12.92 | 18,340 | -0.02(-0.15%) |
Apr 01, 2024 | 12.76 | 13.08 | 12.76 | 12.94 | 11,200 | +0.05(+0.39%) |
Mar 28, 2024 | 12.90 | 13.05 | 12.70 | 12.89 | 16,299 | -0.12(-0.92%) |
Mar 27, 2024 | 12.60 | 13.06 | 12.40 | 13.01 | 24,602 | +0.41(+3.24%) |
Mar 26, 2024 | 11.94 | 12.74 | 11.92 | 12.60 | 24,536 | +0.61(+5.06%) |
Mar 25, 2024 | 12.24 | 12.24 | 11.35 | 11.99 | 40,102 | -0.31(-2.51%) |
Mar 22, 2024 | 12.78 | 13.07 | 12.30 | 12.30 | 18,724 | -0.15(-1.20%) |
Mar 21, 2024 | 12.29 | 12.78 | 12.10 | 12.45 | 21,181 | +0.15(+1.21%) |
Mar 20, 2024 | 12.24 | 12.32 | 12.02 | 12.30 | 6,527 | +0.28(+2.32%) |
Mar 19, 2024 | 12.17 | 12.33 | 12.02 | 12.02 | 9,599 | -0.18(-1.47%) |
Mar 18, 2024 | 12.49 | 12.65 | 12.19 | 12.20 | 8,131 | -0.25(-2.00%) |
Mar 15, 2024 | 11.96 | 12.45 | 11.96 | 12.45 | 15,901 | +0.41(+3.39%) |
Mar 14, 2024 | 12.34 | 12.62 | 11.97 | 12.04 | 10,528 | -0.31(-2.50%) |
Mar 13, 2024 | 12.44 | 12.50 | 12.35 | 12.35 | 9,178 | +0.04(+0.32%) |
Mar 12, 2024 | 12.44 | 12.50 | 12.29 | 12.31 | 4,790 | +0.02(+0.16%) |
Mar 11, 2024 | 11.99 | 12.51 | 11.99 | 12.29 | 12,522 | +0.25(+2.07%) |
Mar 08, 2024 | 12.34 | 12.64 | 11.94 | 12.04 | 14,229 | -0.30(-2.42%) |
Mar 07, 2024 | 12.47 | 12.47 | 12.26 | 12.34 | 22,061 | -0.12(-1.00%) |
Mar 06, 2024 | 12.71 | 12.86 | 12.47 | 12.47 | 15,709 | -0.27(-2.15%) |
Mar 05, 2024 | 13.06 | 13.28 | 12.66 | 12.74 | 13,275 | -0.34(-2.59%) |
Mar 04, 2024 | 13.09 | 13.23 | 12.84 | 13.08 | 11,664 | -0.01(-0.08%) |