Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.97 | 13.03 | 12.92 | 12.99 | 314,469 | +0.05(+0.38%) |
Apr 29, 2024 | 13.00 | 13.03 | 12.87 | 12.94 | 283,626 | -0.01(-0.08%) |
Apr 26, 2024 | 12.90 | 13.05 | 12.90 | 12.95 | 280,878 | +0.07(+0.54%) |
Apr 25, 2024 | 12.80 | 12.88 | 12.71 | 12.88 | 168,778 | -0.02(-0.15%) |
Apr 24, 2024 | 12.99 | 13.04 | 12.84 | 12.90 | 239,928 | -0.01(-0.08%) |
Apr 23, 2024 | 12.84 | 12.96 | 12.68 | 12.91 | 220,625 | +0.08(+0.62%) |
Apr 22, 2024 | 12.75 | 12.85 | 12.66 | 12.83 | 224,074 | +0.18(+1.41%) |
Apr 19, 2024 | 12.67 | 12.70 | 12.53 | 12.65 | 506,814 | -0.02(-0.16%) |
Apr 18, 2024 | 12.69 | 12.71 | 12.61 | 12.67 | 230,559 | +0.01(+0.08%) |
Apr 17, 2024 | 12.74 | 12.75 | 12.62 | 12.66 | 140,011 | +0.02(+0.16%) |
Apr 16, 2024 | 12.69 | 12.73 | 12.62 | 12.64 | 315,166 | -0.05(-0.39%) |
Apr 15, 2024 | 13.05 | 13.07 | 12.65 | 12.69 | 397,839 | -0.33(-2.50%) |
Apr 12, 2024 | 13.14 | 13.17 | 12.90 | 13.01 | 167,881 | -0.18(-1.34%) |
Apr 11, 2024 | 13.15 | 13.21 | 13.10 | 13.19 | 120,910 | +0.10(+0.75%) |
Apr 10, 2024 | 13.09 | 13.15 | 13.04 | 13.09 | 224,999 | -0.07(-0.52%) |
Apr 09, 2024 | 13.23 | 13.26 | 13.11 | 13.16 | 295,819 | +0.02(+0.15%) |
Apr 08, 2024 | 13.08 | 13.15 | 13.05 | 13.14 | 233,955 | +0.13(+0.98%) |
Apr 05, 2024 | 12.97 | 13.12 | 12.92 | 13.01 | 194,580 | +0.03(+0.23%) |
Apr 04, 2024 | 13.08 | 13.18 | 12.94 | 12.98 | 247,168 | -0.07(-0.53%) |
Apr 03, 2024 | 12.99 | 13.10 | 12.95 | 13.05 | 201,702 | +0.06(+0.45%) |
Apr 02, 2024 | 12.91 | 13.00 | 12.86 | 12.99 | 258,296 | -0.05(-0.38%) |
Apr 01, 2024 | 13.21 | 13.27 | 13.00 | 13.04 | 339,053 | -0.12(-0.90%) |
Mar 28, 2024 | 13.23 | 13.23 | 13.13 | 13.16 | 592,067 | -0.05(-0.37%) |
Mar 27, 2024 | 13.19 | 13.21 | 13.09 | 13.21 | 193,787 | +0.04(+0.30%) |
Mar 26, 2024 | 13.20 | 13.24 | 13.14 | 13.17 | 204,015 | +0.03(+0.22%) |
Mar 25, 2024 | 13.13 | 13.19 | 13.10 | 13.14 | 224,870 | +0.00(+0.00%) |
Mar 22, 2024 | 13.18 | 13.19 | 13.07 | 13.14 | 187,761 | +0.04(+0.30%) |
Mar 21, 2024 | 13.13 | 13.25 | 13.10 | 13.10 | 283,503 | +0.01(+0.08%) |
Mar 20, 2024 | 13.00 | 13.11 | 12.96 | 13.09 | 256,147 | +0.09(+0.69%) |
Mar 19, 2024 | 12.87 | 13.00 | 12.85 | 13.00 | 221,636 | +0.16(+1.22%) |
Mar 18, 2024 | 12.83 | 12.92 | 12.80 | 12.85 | 216,434 | +0.08(+0.61%) |
Mar 15, 2024 | 12.86 | 12.87 | 12.77 | 12.77 | 138,873 | -0.11(-0.84%) |
Mar 14, 2024 | 12.94 | 12.98 | 12.87 | 12.88 | 125,343 | -0.04(-0.30%) |
Mar 13, 2024 | 12.90 | 12.92 | 12.88 | 12.91 | 117,005 | +0.03(+0.23%) |
Mar 12, 2024 | 12.88 | 12.91 | 12.83 | 12.88 | 280,675 | +0.07(+0.54%) |
Mar 11, 2024 | 12.85 | 12.91 | 12.81 | 12.82 | 150,740 | -0.04(-0.30%) |
Mar 08, 2024 | 12.94 | 12.97 | 12.84 | 12.86 | 215,026 | -0.09(-0.68%) |
Mar 07, 2024 | 12.93 | 12.99 | 12.92 | 12.94 | 236,437 | +0.10(+0.76%) |
Mar 06, 2024 | 12.85 | 12.99 | 12.83 | 12.85 | 238,846 | +0.03(+0.23%) |
Mar 05, 2024 | 12.90 | 12.90 | 12.75 | 12.82 | 166,433 | -0.09(-0.68%) |
Mar 04, 2024 | 12.84 | 12.94 | 12.84 | 12.90 | 269,209 | +0.00(+0.00%) |
Mar 01, 2024 | 12.75 | 12.92 | 12.75 | 12.90 | 248,924 | +0.15(+1.15%) |
Feb 29, 2024 | 12.83 | 12.85 | 12.76 | 12.76 | 323,592 | +0.01(+0.08%) |
Feb 28, 2024 | 12.70 | 12.75 | 12.68 | 12.75 | 170,811 | +0.04(+0.31%) |
Feb 27, 2024 | 12.74 | 12.76 | 12.69 | 12.71 | 237,933 | +0.01(+0.08%) |
Feb 26, 2024 | 12.72 | 12.72 | 12.61 | 12.70 | 261,809 | +0.01(+0.08%) |
Feb 23, 2024 | 12.75 | 12.80 | 12.67 | 12.69 | 281,952 | +0.01(+0.08%) |
Feb 22, 2024 | 12.73 | 12.73 | 12.66 | 12.68 | 352,358 | +0.10(+0.78%) |
Feb 21, 2024 | 12.57 | 12.63 | 12.55 | 12.58 | 195,723 | +0.02(+0.16%) |
Feb 20, 2024 | 12.61 | 12.65 | 12.53 | 12.56 | 213,445 | -0.05(-0.39%) |
Feb 16, 2024 | 12.69 | 12.70 | 12.59 | 12.61 | 191,418 | -0.09(-0.69%) |
Feb 15, 2024 | 12.60 | 12.70 | 12.53 | 12.70 | 232,988 | +0.15(+1.16%) |
Feb 14, 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 210,842 | +0.16(+1.26%) |
Feb 13, 2024 | 12.45 | 12.45 | 12.33 | 12.40 | 230,063 | -0.15(-1.16%) |
Feb 12, 2024 | 12.53 | 12.60 | 12.49 | 12.54 | 282,909 | +0.05(+0.39%) |
Feb 09, 2024 | 12.48 | 12.49 | 12.45 | 12.49 | 259,917 | +0.04(+0.31%) |
Feb 08, 2024 | 12.44 | 12.49 | 12.43 | 12.45 | 278,523 | -0.01(-0.08%) |
Feb 07, 2024 | 12.43 | 12.52 | 12.42 | 12.46 | 252,163 | +0.12(+0.95%) |
Feb 06, 2024 | 12.34 | 12.41 | 12.30 | 12.35 | 201,036 | +0.03(+0.24%) |
Feb 05, 2024 | 12.28 | 12.32 | 12.24 | 12.32 | 256,592 | +0.06(+0.48%) |
Feb 02, 2024 | 12.22 | 12.34 | 12.18 | 12.26 | 253,015 | +0.09(+0.72%) |