Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.77 | 13.07 | 12.71 | 12.98 | 3,281,757 | +0.22(+1.72%) |
May 17, 2024 | 12.82 | 12.82 | 12.62 | 12.76 | 1,280,384 | -0.02(-0.16%) |
May 16, 2024 | 12.71 | 12.83 | 12.52 | 12.78 | 1,712,270 | +0.04(+0.31%) |
May 15, 2024 | 12.74 | 12.80 | 12.58 | 12.74 | 2,043,233 | +0.12(+0.95%) |
May 14, 2024 | 12.73 | 12.79 | 12.37 | 12.62 | 3,662,232 | -0.05(-0.39%) |
May 13, 2024 | 12.75 | 12.80 | 12.62 | 12.67 | 1,403,745 | +0.07(+0.56%) |
May 10, 2024 | 12.77 | 12.84 | 12.56 | 12.60 | 1,573,763 | -0.07(-0.55%) |
May 09, 2024 | 12.55 | 12.69 | 12.34 | 12.67 | 1,682,782 | -0.20(-1.55%) |
May 08, 2024 | 12.61 | 12.91 | 12.59 | 12.87 | 1,845,946 | +0.07(+0.55%) |
May 07, 2024 | 12.90 | 12.98 | 12.79 | 12.80 | 2,654,284 | -0.18(-1.39%) |
May 06, 2024 | 12.92 | 13.14 | 12.92 | 12.98 | 1,668,884 | +0.17(+1.33%) |
May 03, 2024 | 12.90 | 12.96 | 12.80 | 12.81 | 1,849,585 | +0.22(+1.75%) |
May 02, 2024 | 12.58 | 12.63 | 12.24 | 12.59 | 2,329,768 | +0.27(+2.19%) |
May 01, 2024 | 12.43 | 12.58 | 12.07 | 12.32 | 2,411,061 | -0.13(-1.04%) |
Apr 30, 2024 | 12.55 | 12.64 | 12.40 | 12.45 | 3,177,501 | -0.20(-1.58%) |
Apr 29, 2024 | 12.80 | 12.88 | 12.43 | 12.65 | 2,890,428 | -0.03(-0.24%) |
Apr 26, 2024 | 12.03 | 12.71 | 12.00 | 12.68 | 3,244,329 | +0.86(+7.28%) |
Apr 25, 2024 | 11.46 | 11.87 | 11.37 | 11.82 | 2,995,026 | +0.13(+1.11%) |
Apr 24, 2024 | 11.91 | 11.91 | 11.66 | 11.69 | 3,645,205 | -0.16(-1.35%) |
Apr 23, 2024 | 11.82 | 12.06 | 11.79 | 11.85 | 3,551,409 | +0.06(+0.51%) |
Apr 22, 2024 | 11.63 | 11.91 | 11.54 | 11.79 | 5,819,833 | +0.31(+2.70%) |
Apr 19, 2024 | 11.55 | 11.80 | 11.36 | 11.48 | 9,214,233 | -0.07(-0.61%) |
Apr 18, 2024 | 11.67 | 11.79 | 11.43 | 11.55 | 7,802,603 | -0.12(-1.03%) |
Apr 17, 2024 | 12.01 | 12.03 | 11.61 | 11.67 | 4,698,968 | -0.16(-1.35%) |
Apr 16, 2024 | 12.04 | 12.14 | 11.79 | 11.83 | 5,613,223 | -0.41(-3.35%) |
Apr 15, 2024 | 12.60 | 12.89 | 12.11 | 12.24 | 3,212,976 | -0.34(-2.70%) |
Apr 12, 2024 | 12.69 | 12.84 | 12.48 | 12.58 | 1,628,918 | -0.32(-2.48%) |
Apr 11, 2024 | 12.95 | 13.06 | 12.71 | 12.90 | 3,438,296 | -0.03(-0.23%) |
Apr 10, 2024 | 13.19 | 13.48 | 12.86 | 12.93 | 4,072,300 | -0.60(-4.43%) |
Apr 09, 2024 | 13.65 | 13.69 | 13.31 | 13.53 | 2,620,672 | -0.05(-0.37%) |
Apr 08, 2024 | 13.50 | 13.74 | 13.38 | 13.58 | 4,127,658 | +0.11(+0.82%) |
Apr 05, 2024 | 13.59 | 13.68 | 13.43 | 13.47 | 2,380,453 | -0.12(-0.88%) |
Apr 04, 2024 | 13.85 | 14.11 | 13.52 | 13.59 | 2,436,481 | -0.06(-0.44%) |
Apr 03, 2024 | 13.63 | 13.88 | 13.54 | 13.65 | 2,259,660 | -0.08(-0.58%) |
Apr 02, 2024 | 13.74 | 13.97 | 13.54 | 13.73 | 2,910,660 | -0.23(-1.65%) |
Apr 01, 2024 | 14.33 | 14.52 | 13.94 | 13.96 | 1,502,989 | -0.32(-2.24%) |
Mar 28, 2024 | 14.18 | 14.21 | 14.17 | 14.28 | 1,883,791 | -0.08(-0.56%) |
Mar 27, 2024 | 14.54 | 14.56 | 14.05 | 14.36 | 2,739,392 | -0.10(-0.69%) |
Mar 26, 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 4,178,307 | +0.54(+3.88%) |
Mar 25, 2024 | 14.10 | 14.28 | 13.91 | 13.92 | 1,909,594 | -0.02(-0.14%) |
Mar 22, 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 2,291,956 | -0.36(-2.52%) |
Mar 21, 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 3,652,117 | -0.07(-0.49%) |
Mar 20, 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 4,841,487 | +0.51(+3.68%) |
Mar 19, 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 5,483,069 | -0.21(-1.49%) |
Mar 18, 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 3,167,182 | +0.16(+1.15%) |
Mar 15, 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 5,104,293 | -0.08(-0.57%) |
Mar 14, 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 1,896,423 | -0.01(-0.07%) |
Mar 13, 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 2,803,482 | +0.30(+2.19%) |
Mar 12, 2024 | 13.46 | 13.80 | 13.46 | 13.70 | 2,049,387 | +0.24(+1.78%) |
Mar 11, 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 1,499,622 | +0.33(+2.51%) |
Mar 08, 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 2,295,369 | -0.03(-0.23%) |
Mar 07, 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 2,198,598 | +0.26(+2.02%) |
Mar 06, 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 2,242,037 | +0.19(+1.49%) |
Mar 05, 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 3,713,618 | -0.38(-2.90%) |
Mar 04, 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 3,923,741 | -0.60(-4.38%) |