Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.06 | 14.21 | 14.03 | 14.15 | 451,712 | +0.23(+1.65%) |
May 23, 2024 | 14.01 | 14.09 | 13.81 | 13.92 | 639,678 | -0.08(-0.56%) |
May 22, 2024 | 14.10 | 14.10 | 13.94 | 14.00 | 560,439 | -0.16(-1.11%) |
May 21, 2024 | 14.05 | 14.34 | 14.04 | 14.16 | 808,468 | +0.10(+0.70%) |
May 20, 2024 | 13.83 | 14.08 | 13.81 | 14.06 | 843,409 | +0.27(+1.99%) |
May 17, 2024 | 13.93 | 14.00 | 13.69 | 13.78 | 1,032,135 | -0.15(-1.06%) |
May 16, 2024 | 13.82 | 13.96 | 13.78 | 13.93 | 881,808 | +0.21(+1.50%) |
May 15, 2024 | 13.87 | 13.92 | 13.60 | 13.72 | 1,275,992 | -0.20(-1.41%) |
May 14, 2024 | 13.93 | 14.03 | 13.28 | 13.92 | 1,452,030 | -0.15(-1.05%) |
May 13, 2024 | 14.08 | 14.18 | 14.00 | 14.07 | 899,154 | +0.05(+0.35%) |
May 10, 2024 | 14.08 | 14.20 | 13.92 | 14.02 | 637,665 | +0.01(+0.07%) |
May 09, 2024 | 13.76 | 14.03 | 13.76 | 14.01 | 597,355 | +0.25(+1.78%) |
May 08, 2024 | 13.44 | 13.76 | 13.41 | 13.76 | 577,806 | +0.31(+2.33%) |
May 07, 2024 | 13.27 | 13.52 | 13.25 | 13.45 | 505,837 | +0.17(+1.26%) |
May 06, 2024 | 13.31 | 13.38 | 13.24 | 13.28 | 368,737 | +0.03(+0.22%) |
May 03, 2024 | 13.39 | 13.44 | 13.24 | 13.25 | 458,028 | -0.12(-0.88%) |
May 02, 2024 | 13.08 | 13.39 | 13.08 | 13.37 | 636,742 | +0.36(+2.79%) |
May 01, 2024 | 13.10 | 13.14 | 12.86 | 13.01 | 694,373 | -0.07(-0.53%) |
Apr 30, 2024 | 13.19 | 13.24 | 13.01 | 13.08 | 626,858 | -0.08(-0.60%) |
Apr 29, 2024 | 12.99 | 13.18 | 12.91 | 13.15 | 713,234 | +0.17(+1.28%) |
Apr 26, 2024 | 12.83 | 13.05 | 12.83 | 12.99 | 428,047 | +0.10(+0.76%) |
Apr 25, 2024 | 12.75 | 12.89 | 12.71 | 12.89 | 463,238 | +0.11(+0.84%) |
Apr 24, 2024 | 12.71 | 12.80 | 12.65 | 12.78 | 469,177 | +0.03(+0.23%) |
Apr 23, 2024 | 12.53 | 12.82 | 12.51 | 12.75 | 408,860 | +0.19(+1.48%) |
Apr 22, 2024 | 12.48 | 12.66 | 12.40 | 12.57 | 418,472 | +0.10(+0.79%) |
Apr 19, 2024 | 12.26 | 12.50 | 12.22 | 12.47 | 547,579 | +0.25(+2.01%) |
Apr 18, 2024 | 12.38 | 12.40 | 12.12 | 12.22 | 832,149 | -0.14(-1.11%) |
Apr 17, 2024 | 12.43 | 12.51 | 12.32 | 12.36 | 437,208 | -0.04(-0.32%) |
Apr 16, 2024 | 12.35 | 12.42 | 12.26 | 12.40 | 415,755 | -0.01(-0.08%) |
Apr 15, 2024 | 12.35 | 12.52 | 12.33 | 12.41 | 406,270 | +0.07(+0.56%) |
Apr 12, 2024 | 12.58 | 12.66 | 12.32 | 12.34 | 418,704 | -0.22(-1.72%) |
Apr 11, 2024 | 12.35 | 12.58 | 12.35 | 12.56 | 769,650 | +0.25(+1.99%) |
Apr 10, 2024 | 12.26 | 12.38 | 12.17 | 12.31 | 659,487 | -0.05(-0.40%) |
Apr 09, 2024 | 12.55 | 12.58 | 12.32 | 12.36 | 659,524 | -0.17(-1.33%) |
Apr 08, 2024 | 12.61 | 12.69 | 12.44 | 12.53 | 554,686 | -0.20(-1.54%) |
Apr 05, 2024 | 12.83 | 12.83 | 12.64 | 12.72 | 492,009 | -0.07(-0.54%) |
Apr 04, 2024 | 12.95 | 12.99 | 12.76 | 12.79 | 641,834 | -0.16(-1.21%) |
Apr 03, 2024 | 13.06 | 13.11 | 12.90 | 12.95 | 619,221 | -0.15(-1.12%) |
Apr 02, 2024 | 13.04 | 13.15 | 12.94 | 13.10 | 534,758 | +0.04(+0.30%) |
Apr 01, 2024 | 12.99 | 13.19 | 12.97 | 13.06 | 554,390 | +0.13(+0.99%) |
Mar 28, 2024 | 12.89 | 13.06 | 12.87 | 12.93 | 671,091 | +0.06(+0.46%) |
Mar 27, 2024 | 12.85 | 12.95 | 12.80 | 12.87 | 561,346 | +0.04(+0.31%) |
Mar 26, 2024 | 12.99 | 13.02 | 12.73 | 12.83 | 708,945 | -0.15(-1.13%) |
Mar 25, 2024 | 13.10 | 13.19 | 12.97 | 12.98 | 377,458 | -0.08(-0.60%) |
Mar 22, 2024 | 13.16 | 13.19 | 13.03 | 13.06 | 426,297 | -0.11(-0.82%) |
Mar 21, 2024 | 13.13 | 13.20 | 13.07 | 13.16 | 704,266 | +0.10(+0.75%) |
Mar 20, 2024 | 12.68 | 13.14 | 12.63 | 13.07 | 743,048 | +0.34(+2.70%) |
Mar 19, 2024 | 12.67 | 12.75 | 12.61 | 12.72 | 515,273 | +0.05(+0.39%) |
Mar 18, 2024 | 12.59 | 12.69 | 12.47 | 12.67 | 705,360 | +0.11(+0.86%) |
Mar 15, 2024 | 12.81 | 12.92 | 12.56 | 12.57 | 1,472,946 | -0.27(-2.14%) |
Mar 14, 2024 | 12.95 | 12.95 | 12.70 | 12.84 | 717,201 | -0.08(-0.61%) |
Mar 13, 2024 | 13.00 | 13.06 | 12.90 | 12.92 | 602,662 | -0.10(-0.74%) |
Mar 12, 2024 | 12.95 | 13.06 | 12.94 | 13.02 | 599,517 | +0.07(+0.52%) |
Mar 11, 2024 | 13.01 | 13.05 | 12.89 | 12.95 | 521,744 | -0.09(-0.66%) |
Mar 08, 2024 | 13.08 | 13.14 | 12.93 | 13.03 | 599,530 | -0.02(-0.15%) |
Mar 07, 2024 | 13.04 | 13.13 | 13.03 | 13.05 | 681,309 | +0.01(+0.07%) |
Mar 06, 2024 | 13.16 | 13.22 | 13.02 | 13.04 | 795,514 | -0.04(-0.29%) |
Mar 05, 2024 | 12.93 | 13.15 | 12.92 | 13.08 | 959,862 | +0.18(+1.42%) |
Mar 04, 2024 | 13.04 | 13.13 | 12.90 | 12.90 | 966,802 | -0.08(-0.59%) |