Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.11 | 12.28 | 12.06 | 12.09 | 18,859 | -0.10(-0.82%) |
May 30, 2024 | 12.24 | 12.30 | 12.15 | 12.19 | 12,343 | -0.12(-0.97%) |
May 29, 2024 | 12.30 | 12.36 | 12.20 | 12.31 | 26,534 | +0.17(+1.40%) |
May 28, 2024 | 12.05 | 12.22 | 12.05 | 12.14 | 53,974 | +0.13(+1.08%) |
May 24, 2024 | 12.20 | 12.20 | 11.99 | 12.01 | 13,481 | -0.18(-1.47%) |
May 23, 2024 | 12.05 | 12.25 | 12.04 | 12.19 | 40,666 | +0.07(+0.57%) |
May 22, 2024 | 12.08 | 12.19 | 12.01 | 12.12 | 19,970 | +0.14(+1.17%) |
May 21, 2024 | 12.04 | 12.04 | 11.94 | 11.98 | 39,589 | -0.06(-0.54%) |
May 20, 2024 | 12.03 | 12.06 | 11.94 | 12.04 | 81,080 | -0.01(-0.11%) |
May 17, 2024 | 12.14 | 12.19 | 12.03 | 12.06 | 46,306 | -0.12(-0.98%) |
May 16, 2024 | 12.19 | 12.19 | 12.15 | 12.18 | 28,431 | +0.04(+0.31%) |
May 15, 2024 | 12.28 | 12.33 | 12.13 | 12.14 | 39,474 | -0.26(-2.14%) |
May 14, 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 46,909 | -0.20(-1.55%) |
May 13, 2024 | 12.58 | 12.62 | 12.50 | 12.60 | 31,612 | +0.03(+0.20%) |
May 10, 2024 | 12.61 | 12.63 | 12.52 | 12.57 | 32,462 | -0.03(-0.20%) |
May 09, 2024 | 12.69 | 12.70 | 12.60 | 12.60 | 57,301 | -0.08(-0.63%) |
May 08, 2024 | 12.73 | 12.75 | 12.68 | 12.68 | 72,046 | -0.05(-0.39%) |
May 07, 2024 | 12.73 | 12.78 | 12.71 | 12.73 | 21,611 | -0.05(-0.39%) |
May 06, 2024 | 12.90 | 12.93 | 12.76 | 12.78 | 52,276 | -0.18(-1.35%) |
May 03, 2024 | 13.01 | 13.15 | 12.95 | 12.96 | 121,879 | -0.29(-2.15%) |
May 02, 2024 | 13.45 | 13.48 | 13.22 | 13.24 | 36,691 | -0.26(-1.93%) |
May 01, 2024 | 13.40 | 13.50 | 13.21 | 13.50 | 17,440 | +0.20(+1.50%) |
Apr 30, 2024 | 13.32 | 13.36 | 13.18 | 13.30 | 45,910 | +0.05(+0.38%) |
Apr 29, 2024 | 13.42 | 13.42 | 13.23 | 13.25 | 18,632 | -0.16(-1.19%) |
Apr 26, 2024 | 13.31 | 13.44 | 13.23 | 13.41 | 98,823 | -0.07(-0.56%) |
Apr 25, 2024 | 13.75 | 13.77 | 13.48 | 13.48 | 20,592 | -0.01(-0.07%) |
Apr 24, 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 85,268 | -0.04(-0.26%) |
Apr 23, 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 43,526 | -0.20(-1.46%) |
Apr 22, 2024 | 14.14 | 14.14 | 13.70 | 13.73 | 57,268 | -0.68(-4.72%) |
Apr 19, 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 53,081 | +0.09(+0.63%) |
Apr 18, 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 18,843 | +0.09(+0.63%) |
Apr 17, 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 18,129 | -0.09(-0.63%) |
Apr 16, 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 19,701 | -0.39(-2.65%) |
Apr 15, 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 33,900 | +0.32(+2.22%) |
Apr 12, 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 100,390 | +0.42(+3.01%) |
Apr 11, 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 29,932 | -0.11(-0.77%) |
Apr 10, 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 9,945 | +0.18(+1.27%) |
Apr 09, 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 4,183 | -0.01(-0.07%) |
Apr 08, 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 5,531 | -0.30(-2.10%) |
Apr 05, 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 18,427 | +0.10(+0.69%) |
Apr 04, 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 19,804 | +0.29(+2.10%) |
Apr 03, 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 7,959 | -0.06(-0.43%) |
Apr 02, 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 32,354 | +0.12(+0.87%) |
Apr 01, 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 25,487 | +0.07(+0.51%) |
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 45,083 | +0.07(+0.51%) |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 22,711 | -0.04(-0.29%) |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 15,858 | -0.12(-0.88%) |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 22,170 | -0.02(-0.18%) |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.80 | 21,228 | +0.05(+0.39%) |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 26,097 | +0.01(+0.08%) |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 16,341 | -0.21(-1.51%) |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 35,405 | -0.17(-1.20%) |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 32,827 | -0.17(-1.19%) |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 22,862 | +0.13(+0.93%) |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 4,608 | +0.24(+1.72%) |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 7,883 | +0.05(+0.34%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.85 | 13.87 | 18,265 | -0.28(-1.96%) |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 19,612 | +0.04(+0.32%) |
Mar 08, 2024 | 13.83 | 14.35 | 13.83 | 14.11 | 5,789 | +0.19(+1.33%) |
Mar 07, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 8,966 | +0.05(+0.34%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 30,364 | -0.05(-0.34%) |
Mar 05, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 20,093 | +0.28(+2.02%) |
Mar 04, 2024 | 13.56 | 13.65 | 13.49 | 13.64 | 15,216 | +0.15(+1.15%) |