Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.08 | 13.08 | 12.98 | 13.01 | 125,058 | -0.03(-0.23%) |
May 21, 2024 | 13.02 | 13.04 | 13.00 | 13.04 | 133,305 | +0.07(+0.54%) |
May 20, 2024 | 13.06 | 13.14 | 12.93 | 12.97 | 300,598 | -0.05(-0.38%) |
May 17, 2024 | 13.07 | 13.10 | 13.02 | 13.02 | 128,702 | -0.01(-0.08%) |
May 16, 2024 | 13.09 | 13.12 | 13.00 | 13.03 | 199,610 | -0.06(-0.46%) |
May 15, 2024 | 13.09 | 13.10 | 13.05 | 13.09 | 141,860 | +0.06(+0.46%) |
May 14, 2024 | 13.00 | 13.03 | 12.97 | 13.03 | 125,575 | +0.05(+0.38%) |
May 13, 2024 | 12.99 | 13.00 | 12.96 | 12.98 | 154,578 | +0.07(+0.54%) |
May 10, 2024 | 12.92 | 12.95 | 12.87 | 12.91 | 125,733 | -0.01(-0.08%) |
May 09, 2024 | 12.94 | 12.97 | 12.89 | 12.92 | 236,173 | +0.00(+0.00%) |
May 08, 2024 | 12.90 | 12.95 | 12.88 | 12.92 | 147,041 | +0.02(+0.15%) |
May 07, 2024 | 12.93 | 12.95 | 12.83 | 12.90 | 293,881 | +0.03(+0.23%) |
May 06, 2024 | 12.85 | 12.90 | 12.81 | 12.87 | 163,622 | +0.10(+0.78%) |
May 03, 2024 | 12.80 | 12.85 | 12.72 | 12.77 | 281,155 | +0.14(+1.10%) |
May 02, 2024 | 12.61 | 12.65 | 12.54 | 12.63 | 216,230 | +0.07(+0.55%) |
May 01, 2024 | 12.57 | 12.68 | 12.51 | 12.56 | 223,554 | -0.01(-0.08%) |
Apr 30, 2024 | 12.53 | 12.59 | 12.43 | 12.57 | 295,673 | +0.05(+0.40%) |
Apr 29, 2024 | 12.53 | 12.58 | 12.45 | 12.52 | 297,085 | +0.02(+0.16%) |
Apr 26, 2024 | 12.49 | 12.62 | 12.48 | 12.50 | 234,321 | +0.06(+0.48%) |
Apr 25, 2024 | 12.44 | 12.52 | 12.39 | 12.45 | 187,253 | -0.08(-0.63%) |
Apr 24, 2024 | 12.56 | 12.62 | 12.52 | 12.52 | 228,730 | -0.04(-0.32%) |
Apr 23, 2024 | 12.47 | 12.59 | 12.35 | 12.56 | 175,909 | +0.14(+1.12%) |
Apr 22, 2024 | 12.37 | 12.44 | 12.31 | 12.43 | 223,968 | +0.08(+0.64%) |
Apr 19, 2024 | 12.49 | 12.49 | 12.31 | 12.35 | 310,800 | -0.12(-0.95%) |
Apr 18, 2024 | 12.54 | 12.57 | 12.43 | 12.46 | 186,712 | -0.02(-0.16%) |
Apr 17, 2024 | 12.60 | 12.60 | 12.45 | 12.48 | 160,792 | -0.02(-0.16%) |
Apr 16, 2024 | 12.44 | 12.51 | 12.41 | 12.50 | 203,356 | +0.07(+0.55%) |
Apr 15, 2024 | 12.71 | 12.71 | 12.40 | 12.44 | 260,884 | -0.19(-1.48%) |
Apr 12, 2024 | 12.72 | 12.74 | 12.60 | 12.62 | 148,662 | -0.12(-0.93%) |
Apr 11, 2024 | 12.75 | 12.77 | 12.71 | 12.74 | 117,597 | +0.01(+0.08%) |
Apr 10, 2024 | 12.68 | 12.76 | 12.67 | 12.73 | 228,677 | -0.01(-0.08%) |
Apr 09, 2024 | 12.78 | 12.80 | 12.69 | 12.74 | 138,603 | +0.04(+0.31%) |
Apr 08, 2024 | 12.75 | 12.76 | 12.69 | 12.70 | 116,872 | -0.05(-0.39%) |
Apr 05, 2024 | 12.65 | 12.79 | 12.64 | 12.75 | 185,171 | +0.10(+0.78%) |
Apr 04, 2024 | 12.76 | 12.84 | 12.62 | 12.65 | 250,343 | -0.10(-0.77%) |
Apr 03, 2024 | 12.69 | 12.78 | 12.63 | 12.75 | 186,378 | +0.06(+0.46%) |
Apr 02, 2024 | 12.64 | 12.71 | 12.59 | 12.69 | 233,567 | -0.02(-0.15%) |
Apr 01, 2024 | 12.74 | 12.79 | 12.66 | 12.71 | 421,065 | -0.02(-0.15%) |
Mar 28, 2024 | 12.80 | 12.82 | 12.73 | 12.73 | 479,413 | -0.07(-0.54%) |
Mar 27, 2024 | 12.78 | 12.80 | 12.61 | 12.80 | 326,013 | +0.00(+0.00%) |
Mar 26, 2024 | 12.71 | 12.84 | 12.68 | 12.80 | 212,895 | +0.03(+0.23%) |
Mar 25, 2024 | 12.82 | 12.84 | 12.76 | 12.77 | 207,294 | -0.05(-0.38%) |
Mar 22, 2024 | 12.91 | 12.93 | 12.78 | 12.82 | 178,919 | -0.11(-0.84%) |
Mar 21, 2024 | 12.95 | 12.98 | 12.90 | 12.93 | 244,374 | +0.06(+0.46%) |
Mar 20, 2024 | 12.83 | 12.89 | 12.73 | 12.87 | 165,920 | +0.07(+0.58%) |
Mar 19, 2024 | 12.68 | 12.79 | 12.66 | 12.79 | 171,108 | +0.17(+1.32%) |
Mar 18, 2024 | 12.66 | 12.70 | 12.63 | 12.63 | 230,911 | +0.02(+0.16%) |
Mar 15, 2024 | 12.68 | 12.69 | 12.61 | 12.61 | 129,357 | -0.07(-0.54%) |
Mar 14, 2024 | 12.75 | 12.75 | 12.64 | 12.68 | 146,584 | -0.03(-0.23%) |
Mar 13, 2024 | 12.78 | 12.80 | 12.71 | 12.71 | 173,743 | -0.06(-0.46%) |
Mar 12, 2024 | 12.66 | 12.78 | 12.66 | 12.77 | 162,550 | +0.12(+0.93%) |
Mar 11, 2024 | 12.77 | 12.78 | 12.64 | 12.65 | 213,265 | -0.12(-0.92%) |
Mar 08, 2024 | 12.76 | 12.80 | 12.71 | 12.77 | 174,618 | -0.01(-0.08%) |
Mar 07, 2024 | 12.80 | 12.81 | 12.74 | 12.78 | 183,752 | +0.03(+0.23%) |
Mar 06, 2024 | 12.66 | 12.85 | 12.66 | 12.75 | 234,849 | +0.13(+1.01%) |
Mar 05, 2024 | 12.78 | 12.83 | 12.56 | 12.62 | 472,063 | -0.12(-0.92%) |
Mar 04, 2024 | 12.78 | 12.80 | 12.72 | 12.74 | 256,718 | -0.04(-0.31%) |