Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.14 | 13.21 | 13.03 | 13.15 | 730,171 | +0.11(+0.84%) |
May 30, 2024 | 12.90 | 13.12 | 12.90 | 13.04 | 629,219 | +0.19(+1.48%) |
May 29, 2024 | 12.95 | 12.95 | 12.80 | 12.85 | 573,552 | -0.20(-1.53%) |
May 28, 2024 | 12.98 | 13.15 | 12.91 | 13.05 | 856,936 | +0.08(+0.62%) |
May 24, 2024 | 13.21 | 13.36 | 12.81 | 12.97 | 664,997 | -0.33(-2.48%) |
May 23, 2024 | 13.45 | 13.47 | 13.25 | 13.30 | 659,450 | -0.15(-1.12%) |
May 22, 2024 | 13.00 | 13.50 | 12.96 | 13.45 | 685,901 | +0.39(+2.99%) |
May 21, 2024 | 12.71 | 13.08 | 12.71 | 13.06 | 482,698 | +0.31(+2.43%) |
May 20, 2024 | 12.80 | 12.90 | 12.70 | 12.75 | 535,032 | -0.04(-0.31%) |
May 17, 2024 | 12.76 | 12.81 | 12.70 | 12.79 | 289,511 | +0.11(+0.87%) |
May 16, 2024 | 12.72 | 12.78 | 12.61 | 12.68 | 289,006 | +0.01(+0.08%) |
May 15, 2024 | 12.67 | 12.71 | 12.59 | 12.67 | 262,337 | +0.05(+0.40%) |
May 14, 2024 | 12.56 | 12.66 | 12.51 | 12.62 | 279,534 | +0.13(+1.04%) |
May 13, 2024 | 12.60 | 12.60 | 12.45 | 12.49 | 386,011 | -0.07(-0.56%) |
May 10, 2024 | 12.54 | 12.65 | 12.54 | 12.56 | 286,563 | +0.04(+0.32%) |
May 09, 2024 | 12.38 | 12.62 | 12.38 | 12.52 | 384,747 | +0.15(+1.21%) |
May 08, 2024 | 12.18 | 12.37 | 12.14 | 12.37 | 390,054 | +0.20(+1.64%) |
May 07, 2024 | 12.29 | 12.31 | 12.13 | 12.17 | 697,838 | -0.08(-0.65%) |
May 06, 2024 | 12.23 | 12.33 | 12.17 | 12.25 | 347,430 | +0.16(+1.32%) |
May 03, 2024 | 12.03 | 12.28 | 11.89 | 12.09 | 596,205 | +0.18(+1.51%) |
May 02, 2024 | 12.24 | 12.24 | 11.84 | 11.91 | 725,796 | -0.19(-1.57%) |
May 01, 2024 | 11.61 | 12.31 | 11.54 | 12.10 | 591,647 | +0.32(+2.72%) |
Apr 30, 2024 | 11.95 | 11.95 | 11.75 | 11.78 | 479,370 | -0.23(-1.92%) |
Apr 29, 2024 | 12.11 | 12.20 | 11.93 | 12.01 | 477,983 | -0.07(-0.58%) |
Apr 26, 2024 | 11.87 | 12.15 | 11.73 | 12.08 | 638,341 | +0.19(+1.60%) |
Apr 25, 2024 | 12.16 | 12.18 | 11.86 | 11.89 | 743,960 | -0.30(-2.46%) |
Apr 24, 2024 | 12.25 | 12.28 | 12.05 | 12.19 | 1,870,013 | -0.11(-0.89%) |
Apr 23, 2024 | 12.23 | 12.38 | 12.19 | 12.30 | 383,762 | +0.12(+0.99%) |
Apr 22, 2024 | 12.06 | 12.30 | 12.04 | 12.18 | 546,816 | +0.16(+1.33%) |
Apr 19, 2024 | 11.96 | 12.17 | 11.95 | 12.02 | 575,428 | +0.04(+0.33%) |
Apr 18, 2024 | 11.85 | 12.00 | 11.82 | 11.98 | 480,440 | +0.18(+1.53%) |
Apr 17, 2024 | 11.70 | 11.96 | 11.65 | 11.80 | 552,907 | +0.15(+1.29%) |
Apr 16, 2024 | 11.71 | 11.73 | 11.48 | 11.65 | 597,393 | -0.16(-1.35%) |
Apr 15, 2024 | 12.24 | 12.32 | 11.73 | 11.81 | 1,171,861 | -0.40(-3.28%) |
Apr 12, 2024 | 12.33 | 12.49 | 12.12 | 12.21 | 763,753 | -0.17(-1.37%) |
Apr 11, 2024 | 12.35 | 12.43 | 12.22 | 12.38 | 617,561 | +0.03(+0.24%) |
Apr 10, 2024 | 12.35 | 12.47 | 12.22 | 12.35 | 490,652 | -0.16(-1.28%) |
Apr 09, 2024 | 12.82 | 12.88 | 12.43 | 12.51 | 460,694 | -0.26(-2.04%) |
Apr 08, 2024 | 12.81 | 12.89 | 12.64 | 12.77 | 1,026,480 | +0.02(+0.16%) |
Apr 05, 2024 | 12.62 | 12.78 | 12.57 | 12.75 | 454,725 | +0.17(+1.35%) |
Apr 04, 2024 | 12.75 | 12.97 | 12.57 | 12.58 | 526,233 | -0.13(-1.02%) |
Apr 03, 2024 | 12.59 | 12.78 | 12.54 | 12.71 | 385,547 | +0.09(+0.71%) |
Apr 02, 2024 | 12.86 | 13.03 | 12.56 | 12.62 | 656,121 | -0.27(-2.09%) |
Apr 01, 2024 | 12.72 | 12.90 | 12.60 | 12.89 | 450,655 | +0.18(+1.42%) |
Mar 28, 2024 | 12.54 | 12.69 | 12.69 | 12.71 | 616,204 | +0.17(+1.36%) |
Mar 27, 2024 | 12.21 | 12.57 | 12.17 | 12.54 | 504,186 | +0.41(+3.38%) |
Mar 26, 2024 | 12.18 | 12.29 | 12.12 | 12.13 | 283,388 | -0.04(-0.33%) |
Mar 25, 2024 | 12.35 | 12.38 | 12.17 | 12.17 | 316,563 | -0.12(-0.98%) |
Mar 22, 2024 | 12.48 | 12.57 | 12.27 | 12.29 | 351,292 | -0.25(-1.99%) |
Mar 21, 2024 | 12.69 | 12.70 | 12.44 | 12.54 | 1,474,530 | -0.07(-0.56%) |
Mar 20, 2024 | 12.64 | 12.68 | 12.40 | 12.61 | 1,282,467 | -0.03(-0.24%) |
Mar 19, 2024 | 12.38 | 12.68 | 12.38 | 12.64 | 325,462 | +0.29(+2.35%) |
Mar 18, 2024 | 12.23 | 12.37 | 12.21 | 12.35 | 397,471 | +0.08(+0.65%) |
Mar 15, 2024 | 12.11 | 12.29 | 12.09 | 12.27 | 1,603,390 | +0.11(+0.90%) |
Mar 14, 2024 | 12.24 | 12.24 | 12.03 | 12.16 | 637,903 | -0.05(-0.41%) |
Mar 13, 2024 | 12.21 | 12.29 | 12.09 | 12.21 | 1,071,125 | -0.04(-0.33%) |
Mar 12, 2024 | 12.20 | 12.26 | 12.12 | 12.25 | 311,688 | +0.03(+0.25%) |
Mar 11, 2024 | 12.18 | 12.30 | 12.13 | 12.22 | 342,818 | +0.02(+0.16%) |
Mar 08, 2024 | 12.46 | 12.52 | 12.11 | 12.20 | 579,023 | -0.19(-1.53%) |
Mar 07, 2024 | 12.42 | 12.61 | 12.22 | 12.39 | 551,036 | +0.07(+0.57%) |
Mar 06, 2024 | 12.15 | 12.46 | 12.12 | 12.32 | 531,348 | +0.22(+1.82%) |
Mar 05, 2024 | 12.15 | 12.15 | 11.95 | 12.10 | 757,378 | -0.05(-0.41%) |
Mar 04, 2024 | 12.10 | 12.22 | 12.00 | 12.15 | 380,692 | -0.01(-0.08%) |