Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 12.80 | 12.80 | 12.56 | 12.61 | 182,027 | -0.22(-1.71%) |
May 27, 2024 | 12.84 | 12.88 | 12.80 | 12.83 | 41,091 | -0.01(-0.08%) |
May 24, 2024 | 12.86 | 12.93 | 12.79 | 12.84 | 101,905 | -0.03(-0.23%) |
May 23, 2024 | 12.97 | 12.97 | 12.76 | 12.87 | 93,053 | -0.06(-0.46%) |
May 22, 2024 | 13.00 | 13.09 | 12.89 | 12.93 | 98,991 | -0.06(-0.46%) |
May 21, 2024 | 12.87 | 13.05 | 12.87 | 12.99 | 77,970 | +0.00(+0.00%) |
May 17, 2024 | 12.99 | 0 | -0.02(-0.15%) | |||
May 16, 2024 | 13.01 | 13.03 | 12.95 | 13.01 | 86,457 | +0.03(+0.23%) |
May 15, 2024 | 13.13 | 13.15 | 12.95 | 12.98 | 114,816 | -0.01(-0.08%) |
May 14, 2024 | 13.03 | 13.03 | 12.89 | 12.99 | 86,157 | +0.00(+0.00%) |
May 13, 2024 | 12.95 | 13.05 | 12.86 | 12.99 | 106,335 | +0.05(+0.39%) |
May 10, 2024 | 12.90 | 12.99 | 12.79 | 12.94 | 169,080 | +0.13(+1.01%) |
May 09, 2024 | 12.63 | 12.87 | 12.62 | 12.81 | 261,849 | -0.16(-1.23%) |
May 08, 2024 | 12.72 | 12.99 | 12.66 | 12.97 | 312,105 | +0.21(+1.65%) |
May 07, 2024 | 12.89 | 12.89 | 12.73 | 12.76 | 112,151 | -0.07(-0.55%) |
May 06, 2024 | 12.89 | 12.95 | 12.80 | 12.83 | 109,739 | +0.00(+0.00%) |
May 03, 2024 | 13.01 | 13.09 | 12.81 | 12.83 | 118,270 | -0.01(-0.08%) |
May 02, 2024 | 12.85 | 12.90 | 12.71 | 12.84 | 144,019 | +0.10(+0.78%) |
May 01, 2024 | 12.81 | 12.86 | 12.70 | 12.74 | 106,391 | -0.11(-0.86%) |
Apr 30, 2024 | 12.61 | 12.92 | 12.60 | 12.85 | 304,535 | +0.20(+1.58%) |
Apr 29, 2024 | 12.86 | 12.95 | 12.55 | 12.65 | 254,771 | -0.27(-2.09%) |
Apr 26, 2024 | 12.84 | 12.98 | 12.84 | 12.92 | 98,133 | +0.09(+0.70%) |
Apr 25, 2024 | 12.82 | 12.92 | 12.74 | 12.83 | 82,992 | -0.15(-1.16%) |
Apr 24, 2024 | 13.05 | 13.17 | 12.94 | 12.98 | 170,119 | -0.10(-0.76%) |
Apr 23, 2024 | 13.10 | 13.21 | 13.03 | 13.08 | 88,473 | -0.01(-0.08%) |
Apr 22, 2024 | 12.91 | 13.12 | 12.90 | 13.09 | 131,640 | +0.22(+1.71%) |
Apr 19, 2024 | 12.75 | 12.94 | 12.73 | 12.87 | 85,262 | +0.07(+0.55%) |
Apr 18, 2024 | 12.78 | 12.93 | 12.76 | 12.80 | 204,410 | -0.04(-0.31%) |
Apr 17, 2024 | 12.75 | 12.92 | 12.74 | 12.84 | 184,518 | +0.02(+0.16%) |
Apr 16, 2024 | 12.87 | 12.92 | 12.78 | 12.82 | 125,803 | -0.06(-0.47%) |
Apr 15, 2024 | 13.03 | 13.03 | 12.85 | 12.88 | 80,191 | -0.04(-0.31%) |
Apr 12, 2024 | 13.25 | 13.25 | 12.79 | 12.92 | 189,026 | -0.25(-1.90%) |
Apr 11, 2024 | 13.49 | 13.49 | 13.06 | 13.17 | 421,210 | -0.26(-1.94%) |
Apr 10, 2024 | 13.32 | 13.46 | 13.25 | 13.43 | 170,781 | -0.20(-1.47%) |
Apr 09, 2024 | 13.73 | 13.73 | 13.57 | 13.63 | 142,750 | -0.01(-0.07%) |
Apr 08, 2024 | 13.45 | 13.64 | 13.23 | 13.64 | 658,851 | +0.25(+1.87%) |
Apr 05, 2024 | 13.38 | 13.48 | 13.28 | 13.39 | 243,407 | +0.03(+0.22%) |
Apr 04, 2024 | 13.29 | 13.60 | 13.29 | 13.36 | 149,437 | -0.15(-1.11%) |
Apr 03, 2024 | 13.63 | 13.72 | 13.49 | 13.51 | 148,306 | -0.07(-0.52%) |
Apr 02, 2024 | 13.61 | 13.76 | 13.51 | 13.58 | 120,413 | -0.09(-0.66%) |
Apr 01, 2024 | 13.70 | 13.93 | 13.60 | 13.67 | 150,402 | -0.02(-0.15%) |
Mar 28, 2024 | 13.69 | 0 | -0.30(-2.14%) | |||
Mar 27, 2024 | 13.87 | 14.17 | 13.87 | 13.99 | 109,518 | +0.10(+0.72%) |
Mar 26, 2024 | 13.90 | 14.07 | 13.88 | 13.89 | 107,783 | -0.03(-0.22%) |
Mar 25, 2024 | 13.92 | 14.11 | 13.90 | 13.92 | 88,977 | -0.03(-0.22%) |
Mar 22, 2024 | 14.17 | 14.28 | 13.90 | 13.95 | 189,875 | -0.20(-1.41%) |
Mar 21, 2024 | 13.96 | 14.18 | 13.96 | 14.15 | 114,126 | +0.14(+1.00%) |
Mar 20, 2024 | 13.96 | 14.08 | 13.90 | 14.01 | 79,300 | +0.06(+0.43%) |
Mar 19, 2024 | 14.01 | 14.10 | 13.85 | 13.95 | 150,897 | -0.08(-0.57%) |
Mar 18, 2024 | 13.98 | 14.07 | 13.82 | 14.03 | 74,103 | +0.16(+1.15%) |
Mar 15, 2024 | 13.95 | 14.00 | 13.83 | 13.87 | 269,582 | -0.04(-0.29%) |
Mar 14, 2024 | 13.99 | 13.99 | 13.77 | 13.91 | 124,934 | +0.00(+0.00%) |
Mar 13, 2024 | 14.08 | 14.16 | 13.91 | 13.91 | 119,177 | -0.12(-0.86%) |
Mar 12, 2024 | 14.09 | 14.17 | 13.95 | 14.03 | 152,784 | -0.14(-0.99%) |
Mar 11, 2024 | 14.28 | 14.28 | 14.06 | 14.17 | 76,751 | -0.11(-0.77%) |
Mar 08, 2024 | 14.09 | 14.30 | 13.88 | 14.28 | 130,060 | +0.19(+1.35%) |
Mar 07, 2024 | 13.91 | 14.14 | 13.85 | 14.09 | 232,286 | +0.25(+1.81%) |
Mar 06, 2024 | 13.97 | 14.13 | 13.78 | 13.84 | 131,122 | -0.10(-0.72%) |
Mar 05, 2024 | 13.81 | 14.01 | 13.81 | 13.94 | 99,503 | +0.05(+0.36%) |
Mar 04, 2024 | 13.94 | 13.97 | 13.71 | 13.89 | 115,696 | +0.03(+0.22%) |