Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.73 | 12.85 | 12.64 | 12.83 | 88,794 | +0.10(+0.79%) |
May 17, 2024 | 12.96 | 12.96 | 12.65 | 12.73 | 525,752 | -0.02(-0.16%) |
May 16, 2024 | 12.69 | 12.84 | 12.62 | 12.75 | 189,112 | +0.13(+1.03%) |
May 15, 2024 | 12.56 | 12.62 | 12.41 | 12.62 | 366,782 | -0.33(-2.55%) |
May 14, 2024 | 12.86 | 13.00 | 12.70 | 12.95 | 389,286 | -0.32(-2.41%) |
May 13, 2024 | 13.33 | 13.33 | 13.05 | 13.27 | 155,515 | -0.47(-3.42%) |
May 10, 2024 | 13.59 | 13.81 | 13.59 | 13.74 | 52,367 | +0.08(+0.59%) |
May 09, 2024 | 13.72 | 13.81 | 13.54 | 13.66 | 157,712 | -0.27(-1.94%) |
May 08, 2024 | 14.21 | 14.24 | 13.76 | 13.93 | 255,264 | -0.67(-4.59%) |
May 07, 2024 | 14.21 | 14.60 | 14.15 | 14.60 | 209,599 | +1.03(+7.59%) |
May 06, 2024 | 13.53 | 13.75 | 13.51 | 13.57 | 67,489 | +0.12(+0.89%) |
May 03, 2024 | 13.52 | 13.75 | 13.42 | 13.45 | 77,988 | -0.01(-0.07%) |
May 02, 2024 | 13.10 | 13.51 | 13.08 | 13.46 | 227,160 | +0.77(+6.07%) |
May 01, 2024 | 12.55 | 12.77 | 12.51 | 12.69 | 77,899 | -0.02(-0.16%) |
Apr 30, 2024 | 12.96 | 12.96 | 12.64 | 12.71 | 288,985 | +0.11(+0.87%) |
Apr 29, 2024 | 12.50 | 12.65 | 12.43 | 12.60 | 147,742 | -0.22(-1.72%) |
Apr 26, 2024 | 12.82 | 12.92 | 12.66 | 12.82 | 119,342 | -0.20(-1.54%) |
Apr 25, 2024 | 12.83 | 13.12 | 12.77 | 13.02 | 149,797 | -0.14(-1.06%) |
Apr 24, 2024 | 13.10 | 13.26 | 12.87 | 13.16 | 423,369 | -0.24(-1.79%) |
Apr 23, 2024 | 13.04 | 13.40 | 13.04 | 13.40 | 180,510 | +0.37(+2.84%) |
Apr 22, 2024 | 13.16 | 13.39 | 12.90 | 13.03 | 594,611 | -0.58(-4.26%) |
Apr 19, 2024 | 13.50 | 13.70 | 13.50 | 13.61 | 89,246 | +0.18(+1.34%) |
Apr 18, 2024 | 13.70 | 13.70 | 13.40 | 13.43 | 135,429 | -0.38(-2.75%) |
Apr 17, 2024 | 13.92 | 13.92 | 13.78 | 13.81 | 128,521 | +0.41(+3.06%) |
Apr 16, 2024 | 13.60 | 13.74 | 13.36 | 13.40 | 84,186 | -0.16(-1.18%) |
Apr 15, 2024 | 13.49 | 13.69 | 13.20 | 13.56 | 125,835 | -0.11(-0.80%) |
Apr 12, 2024 | 13.70 | 13.77 | 13.51 | 13.67 | 132,152 | +0.13(+0.96%) |
Apr 11, 2024 | 13.80 | 14.00 | 13.50 | 13.54 | 160,171 | +0.04(+0.30%) |
Apr 10, 2024 | 13.30 | 13.61 | 13.30 | 13.50 | 337,965 | +0.72(+5.63%) |
Apr 09, 2024 | 12.67 | 12.90 | 12.41 | 12.78 | 296,455 | +0.27(+2.16%) |
Apr 08, 2024 | 12.84 | 12.84 | 12.32 | 12.51 | 169,730 | -0.34(-2.65%) |
Apr 05, 2024 | 12.69 | 12.91 | 12.56 | 12.85 | 114,368 | +0.14(+1.10%) |
Apr 04, 2024 | 13.08 | 13.08 | 12.38 | 12.71 | 165,467 | -0.61(-4.58%) |
Apr 03, 2024 | 13.33 | 13.46 | 13.17 | 13.32 | 215,861 | +0.62(+4.88%) |
Apr 02, 2024 | 12.90 | 12.97 | 12.64 | 12.70 | 241,797 | -1.19(-8.57%) |
Apr 01, 2024 | 13.94 | 14.04 | 13.76 | 13.89 | 241,704 | +0.03(+0.22%) |
Mar 28, 2024 | 13.76 | 13.88 | 13.62 | 13.86 | 476,389 | +0.51(+3.82%) |
Mar 27, 2024 | 12.95 | 13.49 | 12.92 | 13.35 | 379,857 | -0.03(-0.22%) |
Mar 26, 2024 | 13.11 | 13.38 | 12.86 | 13.38 | 858,995 | -0.69(-4.90%) |
Mar 25, 2024 | 13.99 | 14.10 | 13.88 | 14.07 | 311,498 | -0.66(-4.48%) |
Mar 22, 2024 | 15.00 | 15.01 | 14.71 | 14.73 | 190,434 | -0.54(-3.54%) |
Mar 21, 2024 | 15.39 | 15.47 | 15.08 | 15.27 | 513,817 | +0.59(+4.02%) |
Mar 20, 2024 | 14.86 | 14.86 | 14.42 | 14.68 | 599,538 | -0.81(-5.23%) |
Mar 19, 2024 | 15.73 | 15.82 | 15.05 | 15.49 | 732,157 | -0.70(-4.32%) |
Mar 18, 2024 | 16.55 | 16.80 | 16.12 | 16.19 | 262,348 | +0.50(+3.19%) |
Mar 15, 2024 | 16.10 | 16.10 | 15.56 | 15.69 | 204,527 | -0.37(-2.30%) |
Mar 14, 2024 | 16.14 | 16.27 | 15.90 | 16.06 | 162,970 | -0.19(-1.17%) |
Mar 13, 2024 | 16.64 | 16.65 | 16.12 | 16.25 | 121,677 | -0.23(-1.40%) |
Mar 12, 2024 | 16.43 | 16.61 | 16.22 | 16.48 | 228,897 | +0.44(+2.74%) |
Mar 11, 2024 | 16.30 | 16.45 | 15.80 | 16.04 | 151,679 | -0.80(-4.75%) |
Mar 08, 2024 | 16.70 | 16.99 | 16.65 | 16.84 | 141,138 | +0.41(+2.50%) |
Mar 07, 2024 | 16.38 | 16.45 | 16.08 | 16.43 | 171,429 | +0.86(+5.52%) |
Mar 06, 2024 | 15.00 | 15.68 | 14.85 | 15.57 | 273,080 | -0.18(-1.14%) |
Mar 05, 2024 | 15.58 | 15.75 | 15.20 | 15.75 | 392,445 | -0.48(-2.96%) |
Mar 04, 2024 | 16.49 | 16.50 | 16.10 | 16.23 | 214,050 | +0.13(+0.81%) |