Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.71 | 13.04 | 12.66 | 13.00 | 276,793 | +0.27(+2.12%) |
May 21, 2024 | 12.82 | 12.82 | 12.72 | 12.73 | 228,727 | -0.06(-0.47%) |
May 17, 2024 | 12.79 | 0 | -0.07(-0.54%) | |||
May 16, 2024 | 12.92 | 12.97 | 12.84 | 12.86 | 167,390 | -0.06(-0.46%) |
May 15, 2024 | 12.90 | 12.94 | 12.86 | 12.92 | 142,741 | +0.09(+0.70%) |
May 14, 2024 | 12.76 | 12.85 | 12.75 | 12.83 | 223,714 | +0.08(+0.63%) |
May 13, 2024 | 12.77 | 12.80 | 12.70 | 12.75 | 204,872 | +0.04(+0.31%) |
May 10, 2024 | 12.78 | 12.83 | 12.66 | 12.71 | 181,359 | -0.07(-0.55%) |
May 09, 2024 | 12.81 | 12.84 | 12.70 | 12.78 | 328,474 | +0.04(+0.31%) |
May 08, 2024 | 12.65 | 12.77 | 12.65 | 12.74 | 135,005 | +0.05(+0.39%) |
May 07, 2024 | 12.82 | 12.87 | 12.68 | 12.69 | 239,490 | -0.15(-1.17%) |
May 06, 2024 | 12.68 | 12.87 | 12.65 | 12.84 | 229,647 | +0.23(+1.82%) |
May 03, 2024 | 12.59 | 12.76 | 12.59 | 12.61 | 228,733 | +0.07(+0.56%) |
May 02, 2024 | 12.55 | 12.63 | 12.47 | 12.54 | 260,714 | -0.01(-0.08%) |
May 01, 2024 | 12.76 | 12.76 | 12.54 | 12.55 | 422,603 | -0.23(-1.80%) |
Apr 30, 2024 | 13.09 | 13.09 | 12.76 | 12.78 | 537,062 | -0.36(-2.74%) |
Apr 29, 2024 | 13.14 | 13.17 | 12.92 | 13.14 | 360,065 | +0.04(+0.31%) |
Apr 26, 2024 | 13.15 | 13.35 | 13.02 | 13.10 | 577,605 | -0.02(-0.15%) |
Apr 25, 2024 | 13.74 | 13.74 | 12.90 | 13.12 | 1,339,602 | -1.31(-9.08%) |
Apr 24, 2024 | 14.54 | 14.63 | 14.36 | 14.43 | 113,199 | -0.14(-0.96%) |
Apr 23, 2024 | 14.40 | 14.60 | 14.37 | 14.57 | 47,496 | +0.19(+1.32%) |
Apr 22, 2024 | 14.31 | 14.40 | 14.30 | 14.38 | 63,796 | +0.06(+0.42%) |
Apr 19, 2024 | 14.25 | 14.40 | 14.23 | 14.32 | 91,065 | +0.02(+0.14%) |
Apr 18, 2024 | 14.36 | 14.44 | 14.27 | 14.30 | 86,403 | -0.01(-0.07%) |
Apr 17, 2024 | 14.69 | 14.71 | 14.31 | 14.31 | 149,570 | -0.38(-2.59%) |
Apr 16, 2024 | 14.64 | 14.73 | 14.53 | 14.69 | 116,502 | +0.09(+0.62%) |
Apr 15, 2024 | 14.85 | 14.86 | 14.54 | 14.60 | 75,055 | -0.10(-0.68%) |
Apr 12, 2024 | 14.92 | 15.01 | 14.68 | 14.70 | 85,624 | -0.30(-2.00%) |
Apr 11, 2024 | 14.96 | 15.00 | 14.84 | 15.00 | 85,679 | +0.06(+0.40%) |
Apr 10, 2024 | 14.89 | 15.08 | 14.87 | 14.94 | 165,689 | -0.08(-0.53%) |
Apr 09, 2024 | 14.99 | 15.04 | 14.82 | 15.02 | 126,084 | +0.02(+0.13%) |
Apr 08, 2024 | 14.92 | 15.09 | 14.91 | 15.00 | 205,729 | +0.09(+0.60%) |
Apr 05, 2024 | 14.60 | 14.91 | 14.55 | 14.91 | 116,114 | +0.30(+2.05%) |
Apr 04, 2024 | 14.70 | 14.70 | 14.54 | 14.61 | 145,216 | -0.01(-0.07%) |
Apr 03, 2024 | 14.50 | 14.70 | 14.50 | 14.62 | 135,841 | +0.11(+0.76%) |
Apr 02, 2024 | 14.52 | 14.56 | 14.50 | 14.51 | 99,656 | -0.04(-0.27%) |
Apr 01, 2024 | 14.50 | 14.59 | 14.50 | 14.55 | 54,687 | +0.03(+0.21%) |
Mar 28, 2024 | 14.52 | 0 | -0.03(-0.21%) | |||
Mar 27, 2024 | 14.51 | 14.59 | 14.50 | 14.55 | 55,031 | +0.05(+0.34%) |
Mar 26, 2024 | 14.30 | 14.53 | 14.30 | 14.50 | 133,287 | +0.16(+1.12%) |
Mar 25, 2024 | 14.45 | 14.45 | 14.30 | 14.34 | 101,454 | -0.12(-0.83%) |
Mar 22, 2024 | 14.56 | 14.68 | 14.42 | 14.46 | 54,781 | -0.10(-0.69%) |
Mar 21, 2024 | 14.63 | 14.64 | 14.52 | 14.56 | 47,486 | -0.02(-0.14%) |
Mar 20, 2024 | 14.40 | 14.59 | 14.34 | 14.58 | 117,331 | +0.17(+1.18%) |
Mar 19, 2024 | 14.54 | 14.60 | 14.36 | 14.41 | 87,096 | -0.08(-0.55%) |
Mar 18, 2024 | 14.44 | 14.53 | 14.28 | 14.49 | 168,609 | +0.14(+0.98%) |
Mar 15, 2024 | 14.60 | 14.70 | 14.34 | 14.35 | 224,271 | -0.23(-1.58%) |
Mar 14, 2024 | 14.56 | 14.69 | 14.53 | 14.58 | 69,353 | -0.06(-0.41%) |
Mar 13, 2024 | 14.88 | 14.88 | 14.61 | 14.64 | 100,754 | -0.11(-0.75%) |
Mar 12, 2024 | 14.79 | 14.82 | 14.70 | 14.75 | 73,918 | -0.01(-0.07%) |
Mar 11, 2024 | 14.78 | 14.81 | 14.64 | 14.76 | 109,618 | +0.00(+0.00%) |
Mar 08, 2024 | 15.15 | 15.33 | 14.75 | 14.76 | 134,001 | -0.39(-2.57%) |
Mar 07, 2024 | 15.24 | 15.33 | 15.02 | 15.15 | 105,689 | -0.03(-0.20%) |
Mar 06, 2024 | 14.66 | 15.35 | 14.66 | 15.18 | 239,268 | +0.45(+3.05%) |
Mar 05, 2024 | 14.84 | 14.88 | 14.66 | 14.73 | 105,973 | -0.09(-0.61%) |
Mar 04, 2024 | 14.91 | 14.97 | 14.82 | 14.82 | 89,592 | -0.11(-0.74%) |