Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.87 | 13.06 | 12.86 | 12.91 | 266,694 | +0.05(+0.39%) |
May 09, 2024 | 12.80 | 12.88 | 12.76 | 12.86 | 373,579 | +0.06(+0.47%) |
May 08, 2024 | 12.80 | 12.84 | 12.68 | 12.80 | 300,560 | -0.10(-0.78%) |
May 07, 2024 | 12.79 | 13.06 | 12.78 | 12.90 | 588,776 | +0.10(+0.78%) |
May 06, 2024 | 12.79 | 12.92 | 12.75 | 12.80 | 475,625 | +0.04(+0.31%) |
May 03, 2024 | 12.98 | 12.98 | 12.74 | 12.76 | 592,827 | +0.05(+0.39%) |
May 02, 2024 | 13.35 | 13.69 | 12.48 | 12.71 | 1,265,547 | -0.68(-5.08%) |
May 01, 2024 | 13.42 | 13.60 | 13.39 | 13.39 | 639,699 | -0.01(-0.07%) |
Apr 30, 2024 | 13.58 | 13.61 | 13.38 | 13.40 | 363,194 | -0.20(-1.47%) |
Apr 29, 2024 | 13.62 | 13.74 | 13.56 | 13.60 | 812,828 | +0.00(+0.00%) |
Apr 26, 2024 | 13.74 | 13.76 | 13.59 | 13.60 | 422,064 | -0.03(-0.22%) |
Apr 25, 2024 | 13.88 | 13.88 | 13.60 | 13.63 | 292,405 | -0.30(-2.15%) |
Apr 24, 2024 | 14.02 | 14.15 | 13.86 | 13.93 | 281,628 | -0.20(-1.42%) |
Apr 23, 2024 | 14.03 | 14.26 | 13.96 | 14.13 | 296,599 | +0.11(+0.78%) |
Apr 22, 2024 | 13.98 | 14.14 | 13.87 | 14.02 | 369,660 | +0.27(+1.96%) |
Apr 19, 2024 | 13.40 | 13.78 | 13.40 | 13.75 | 380,678 | +0.32(+2.38%) |
Apr 18, 2024 | 13.49 | 13.55 | 13.36 | 13.43 | 312,047 | -0.04(-0.30%) |
Apr 17, 2024 | 13.51 | 13.61 | 13.41 | 13.47 | 256,405 | +0.07(+0.52%) |
Apr 16, 2024 | 13.59 | 13.63 | 13.30 | 13.40 | 471,118 | -0.23(-1.69%) |
Apr 15, 2024 | 14.03 | 14.03 | 13.60 | 13.63 | 339,376 | -0.25(-1.80%) |
Apr 12, 2024 | 14.17 | 14.17 | 13.88 | 13.88 | 246,383 | -0.26(-1.84%) |
Apr 11, 2024 | 14.39 | 14.43 | 14.13 | 14.14 | 234,967 | -0.22(-1.53%) |
Apr 10, 2024 | 14.40 | 14.63 | 14.27 | 14.36 | 440,396 | -0.29(-1.98%) |
Apr 09, 2024 | 14.57 | 14.67 | 14.40 | 14.65 | 234,686 | +0.19(+1.31%) |
Apr 08, 2024 | 14.47 | 14.55 | 14.41 | 14.46 | 268,267 | +0.11(+0.77%) |
Apr 05, 2024 | 14.33 | 14.52 | 14.25 | 14.35 | 200,802 | +0.03(+0.21%) |
Apr 04, 2024 | 14.60 | 14.77 | 14.30 | 14.32 | 244,568 | -0.21(-1.45%) |
Apr 03, 2024 | 14.32 | 14.63 | 14.32 | 14.53 | 377,392 | +0.08(+0.55%) |
Apr 02, 2024 | 14.60 | 14.68 | 14.43 | 14.45 | 310,960 | -0.20(-1.37%) |
Apr 01, 2024 | 14.87 | 14.90 | 14.55 | 14.65 | 161,540 | -0.19(-1.28%) |
Mar 28, 2024 | 14.55 | 14.87 | 14.55 | 14.84 | 516,438 | +0.31(+2.13%) |
Mar 27, 2024 | 14.47 | 14.58 | 14.43 | 14.53 | 272,997 | +0.15(+1.04%) |
Mar 26, 2024 | 14.48 | 14.56 | 14.37 | 14.38 | 246,872 | -0.05(-0.35%) |
Mar 25, 2024 | 14.52 | 14.57 | 14.40 | 14.43 | 282,414 | +0.00(+0.00%) |
Mar 22, 2024 | 14.53 | 14.60 | 14.41 | 14.43 | 254,969 | -0.05(-0.35%) |
Mar 21, 2024 | 14.56 | 14.62 | 14.38 | 14.48 | 667,481 | -0.05(-0.34%) |
Mar 20, 2024 | 14.33 | 14.60 | 14.19 | 14.53 | 434,993 | +0.16(+1.11%) |
Mar 19, 2024 | 14.50 | 14.60 | 14.33 | 14.37 | 356,255 | -0.18(-1.24%) |
Mar 18, 2024 | 14.61 | 14.73 | 14.53 | 14.55 | 233,779 | -0.10(-0.68%) |
Mar 15, 2024 | 14.60 | 14.78 | 14.56 | 14.65 | 516,895 | +0.00(+0.00%) |
Mar 14, 2024 | 14.74 | 14.76 | 14.55 | 14.65 | 230,150 | -0.13(-0.88%) |
Mar 13, 2024 | 14.67 | 14.81 | 14.65 | 14.78 | 351,760 | +0.15(+1.03%) |
Mar 12, 2024 | 14.89 | 14.90 | 14.61 | 14.63 | 273,290 | -0.24(-1.61%) |
Mar 11, 2024 | 14.93 | 15.04 | 14.72 | 14.87 | 233,328 | +0.02(+0.13%) |
Mar 08, 2024 | 14.99 | 15.04 | 14.79 | 14.85 | 349,922 | -0.01(-0.07%) |
Mar 07, 2024 | 15.04 | 15.04 | 14.78 | 14.86 | 446,073 | -0.06(-0.40%) |
Mar 06, 2024 | 14.75 | 14.94 | 14.71 | 14.92 | 436,924 | +0.14(+0.95%) |
Mar 05, 2024 | 14.85 | 14.91 | 14.71 | 14.78 | 265,864 | +0.01(+0.07%) |
Mar 04, 2024 | 14.94 | 14.94 | 14.71 | 14.77 | 249,037 | -0.12(-0.81%) |