Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.01 | 13.08 | 12.97 | 13.05 | 96,830 | +0.02(+0.15%) |
May 16, 2024 | 13.01 | 13.04 | 12.95 | 13.03 | 381,614 | -0.14(-1.06%) |
May 15, 2024 | 13.15 | 13.17 | 13.03 | 13.17 | 142,637 | -0.02(-0.15%) |
May 14, 2024 | 13.18 | 13.22 | 13.11 | 13.19 | 166,458 | +0.41(+3.21%) |
May 13, 2024 | 12.73 | 12.85 | 12.73 | 12.78 | 193,907 | +0.23(+1.83%) |
May 10, 2024 | 12.55 | 12.60 | 12.50 | 12.55 | 93,895 | -0.06(-0.48%) |
May 09, 2024 | 12.61 | 12.66 | 12.61 | 12.61 | 85,168 | +0.02(+0.16%) |
May 08, 2024 | 12.50 | 12.59 | 12.48 | 12.59 | 272,883 | -0.06(-0.47%) |
May 07, 2024 | 12.68 | 12.71 | 12.64 | 12.65 | 148,858 | +0.05(+0.40%) |
May 06, 2024 | 12.58 | 12.60 | 12.54 | 12.60 | 89,936 | +0.20(+1.61%) |
May 03, 2024 | 12.48 | 12.52 | 12.39 | 12.40 | 82,992 | +0.14(+1.14%) |
May 02, 2024 | 12.31 | 12.33 | 12.18 | 12.26 | 199,844 | +0.04(+0.34%) |
May 01, 2024 | 12.01 | 12.48 | 12.01 | 12.22 | 167,363 | -0.03(-0.26%) |
Apr 30, 2024 | 12.32 | 12.40 | 12.16 | 12.25 | 330,960 | -0.65(-5.04%) |
Apr 29, 2024 | 12.84 | 12.91 | 12.84 | 12.90 | 119,214 | +0.09(+0.70%) |
Apr 26, 2024 | 12.83 | 12.85 | 12.76 | 12.81 | 86,125 | +0.09(+0.71%) |
Apr 25, 2024 | 12.57 | 12.74 | 12.52 | 12.72 | 103,524 | -0.11(-0.86%) |
Apr 24, 2024 | 12.79 | 12.85 | 12.74 | 12.83 | 222,783 | -0.14(-1.08%) |
Apr 23, 2024 | 12.81 | 12.97 | 12.79 | 12.97 | 112,515 | +0.07(+0.54%) |
Apr 22, 2024 | 12.82 | 12.95 | 12.78 | 12.90 | 108,769 | +0.03(+0.23%) |
Apr 19, 2024 | 12.89 | 12.91 | 12.80 | 12.87 | 77,369 | -0.01(-0.08%) |
Apr 18, 2024 | 12.92 | 12.98 | 12.84 | 12.88 | 100,743 | +0.01(+0.08%) |
Apr 17, 2024 | 12.86 | 12.88 | 12.78 | 12.87 | 208,079 | +0.13(+1.02%) |
Apr 16, 2024 | 12.83 | 12.83 | 12.71 | 12.74 | 205,126 | -0.25(-1.91%) |
Apr 15, 2024 | 13.26 | 13.31 | 12.97 | 12.99 | 145,175 | -0.09(-0.70%) |
Apr 12, 2024 | 13.21 | 13.21 | 13.03 | 13.08 | 67,076 | -0.15(-1.13%) |
Apr 11, 2024 | 13.22 | 13.23 | 13.05 | 13.23 | 84,148 | -0.03(-0.23%) |
Apr 10, 2024 | 13.34 | 13.35 | 13.23 | 13.26 | 254,882 | -0.27(-2.00%) |
Apr 09, 2024 | 13.56 | 13.58 | 13.46 | 13.53 | 258,015 | -0.12(-0.89%) |
Apr 08, 2024 | 13.76 | 13.80 | 13.62 | 13.65 | 120,016 | +0.01(+0.09%) |
Apr 05, 2024 | 13.57 | 13.67 | 13.51 | 13.64 | 127,517 | +0.01(+0.07%) |
Apr 04, 2024 | 13.89 | 13.92 | 13.62 | 13.63 | 181,008 | +0.12(+0.89%) |
Apr 03, 2024 | 13.47 | 13.57 | 13.44 | 13.51 | 222,969 | +0.33(+2.50%) |
Apr 02, 2024 | 13.20 | 13.21 | 13.13 | 13.18 | 210,633 | +0.03(+0.23%) |
Apr 01, 2024 | 13.51 | 13.51 | 12.84 | 13.15 | 146,745 | -0.07(-0.53%) |
Mar 28, 2024 | 13.13 | 13.22 | 13.13 | 13.22 | 102,603 | +0.05(+0.38%) |
Mar 27, 2024 | 13.07 | 13.17 | 13.06 | 13.17 | 65,796 | +0.11(+0.80%) |
Mar 26, 2024 | 13.01 | 13.14 | 13.00 | 13.06 | 257,028 | +0.16(+1.28%) |
Mar 25, 2024 | 12.76 | 12.90 | 12.76 | 12.90 | 226,770 | +0.19(+1.45%) |
Mar 22, 2024 | 12.66 | 12.74 | 12.65 | 12.71 | 67,352 | -0.04(-0.32%) |
Mar 21, 2024 | 12.72 | 12.79 | 12.72 | 12.76 | 176,433 | -0.11(-0.88%) |
Mar 20, 2024 | 12.60 | 12.87 | 12.59 | 12.87 | 146,216 | +0.18(+1.41%) |
Mar 19, 2024 | 12.67 | 12.72 | 12.64 | 12.69 | 178,092 | +0.20(+1.60%) |
Mar 18, 2024 | 12.46 | 12.53 | 12.43 | 12.49 | 422,009 | +0.10(+0.81%) |
Mar 15, 2024 | 12.37 | 12.45 | 12.32 | 12.39 | 102,639 | +0.14(+1.14%) |
Mar 14, 2024 | 12.37 | 12.39 | 12.18 | 12.25 | 211,401 | -0.25(-2.00%) |
Mar 13, 2024 | 12.70 | 12.70 | 12.41 | 12.50 | 380,505 | -0.66(-5.02%) |
Mar 12, 2024 | 12.87 | 13.19 | 12.85 | 13.16 | 230,598 | +0.40(+3.13%) |
Mar 11, 2024 | 12.74 | 12.79 | 12.70 | 12.76 | 123,545 | +0.10(+0.79%) |
Mar 08, 2024 | 12.77 | 12.80 | 12.63 | 12.66 | 97,893 | -0.06(-0.47%) |
Mar 07, 2024 | 12.64 | 12.72 | 12.62 | 12.72 | 148,536 | +0.06(+0.47%) |
Mar 06, 2024 | 12.81 | 12.82 | 12.65 | 12.66 | 171,335 | -0.21(-1.63%) |
Mar 05, 2024 | 12.81 | 12.95 | 12.80 | 12.87 | 303,489 | -0.17(-1.30%) |
Mar 04, 2024 | 13.08 | 13.11 | 13.02 | 13.04 | 399,317 | +0.10(+0.77%) |