Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.37 | 14.37 | 14.21 | 14.27 | 549,776 | -0.16(-1.11%) |
May 21, 2024 | 14.32 | 14.62 | 14.31 | 14.43 | 793,085 | +0.10(+0.70%) |
May 20, 2024 | 14.10 | 14.35 | 14.08 | 14.33 | 827,362 | +0.28(+1.99%) |
May 17, 2024 | 14.20 | 14.28 | 13.96 | 14.05 | 1,012,497 | -0.15(-1.06%) |
May 16, 2024 | 14.09 | 14.23 | 14.05 | 14.20 | 865,030 | +0.21(+1.50%) |
May 15, 2024 | 14.14 | 14.19 | 13.86 | 13.99 | 1,251,714 | -0.20(-1.41%) |
May 14, 2024 | 14.20 | 14.30 | 13.54 | 14.19 | 1,424,402 | -0.15(-1.05%) |
May 13, 2024 | 14.35 | 14.45 | 14.28 | 14.34 | 882,046 | +0.05(+0.35%) |
May 10, 2024 | 14.35 | 14.48 | 14.19 | 14.29 | 625,532 | +0.01(+0.07%) |
May 09, 2024 | 14.03 | 14.30 | 14.03 | 14.28 | 585,989 | +0.25(+1.78%) |
May 08, 2024 | 13.70 | 14.03 | 13.67 | 14.03 | 566,812 | +0.32(+2.33%) |
May 07, 2024 | 13.53 | 13.78 | 13.51 | 13.71 | 496,213 | +0.17(+1.26%) |
May 06, 2024 | 13.57 | 13.64 | 13.49 | 13.54 | 361,721 | +0.03(+0.22%) |
May 03, 2024 | 13.65 | 13.70 | 13.50 | 13.51 | 449,313 | -0.12(-0.88%) |
May 02, 2024 | 13.33 | 13.64 | 13.33 | 13.63 | 624,627 | +0.37(+2.79%) |
May 01, 2024 | 13.35 | 13.40 | 13.11 | 13.26 | 681,161 | -0.07(-0.53%) |
Apr 30, 2024 | 13.45 | 13.50 | 13.26 | 13.33 | 614,931 | -0.08(-0.60%) |
Apr 29, 2024 | 13.24 | 13.44 | 13.16 | 13.41 | 699,663 | +0.17(+1.28%) |
Apr 26, 2024 | 13.08 | 13.30 | 13.08 | 13.24 | 419,903 | +0.10(+0.76%) |
Apr 25, 2024 | 13.00 | 13.14 | 12.96 | 13.14 | 454,424 | +0.11(+0.84%) |
Apr 24, 2024 | 12.96 | 13.05 | 12.90 | 13.03 | 460,250 | +0.03(+0.23%) |
Apr 23, 2024 | 12.77 | 13.07 | 12.75 | 13.00 | 401,081 | +0.19(+1.48%) |
Apr 22, 2024 | 12.72 | 12.91 | 12.64 | 12.81 | 410,510 | +0.10(+0.79%) |
Apr 19, 2024 | 12.50 | 12.74 | 12.46 | 12.71 | 537,160 | +0.25(+2.01%) |
Apr 18, 2024 | 12.62 | 12.64 | 12.36 | 12.46 | 816,316 | -0.14(-1.11%) |
Apr 17, 2024 | 12.67 | 12.76 | 12.56 | 12.60 | 428,890 | -0.04(-0.32%) |
Apr 16, 2024 | 12.59 | 12.66 | 12.49 | 12.64 | 407,845 | -0.01(-0.08%) |
Apr 15, 2024 | 12.59 | 12.77 | 12.57 | 12.65 | 398,540 | +0.07(+0.56%) |
Apr 12, 2024 | 12.82 | 12.91 | 12.56 | 12.58 | 410,738 | -0.22(-1.72%) |
Apr 11, 2024 | 12.59 | 12.82 | 12.59 | 12.80 | 755,006 | +0.25(+1.99%) |
Apr 10, 2024 | 12.50 | 12.62 | 12.41 | 12.55 | 646,939 | -0.05(-0.40%) |
Apr 09, 2024 | 12.79 | 12.82 | 12.56 | 12.60 | 646,975 | -0.17(-1.33%) |
Apr 08, 2024 | 12.85 | 12.94 | 12.69 | 12.77 | 544,132 | -0.20(-1.54%) |
Apr 05, 2024 | 13.08 | 13.08 | 12.89 | 12.97 | 482,648 | -0.07(-0.54%) |
Apr 04, 2024 | 13.20 | 13.24 | 13.01 | 13.04 | 629,622 | -0.16(-1.21%) |
Apr 03, 2024 | 13.31 | 13.36 | 13.15 | 13.20 | 607,439 | -0.15(-1.12%) |
Apr 02, 2024 | 13.29 | 13.41 | 13.19 | 13.35 | 524,583 | +0.04(+0.30%) |