Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.05 | 13.12 | 12.95 | 12.97 | 314,480 | -0.09(-0.69%) |
May 21, 2024 | 13.00 | 13.09 | 12.93 | 13.06 | 268,252 | +0.06(+0.46%) |
May 20, 2024 | 12.99 | 13.06 | 12.91 | 13.00 | 355,519 | -0.03(-0.23%) |
May 17, 2024 | 13.10 | 13.12 | 12.99 | 13.03 | 385,816 | +0.05(+0.42%) |
May 16, 2024 | 13.10 | 13.14 | 12.94 | 12.97 | 439,134 | -0.15(-1.13%) |
May 15, 2024 | 12.97 | 13.24 | 12.95 | 13.12 | 437,547 | +0.24(+1.84%) |
May 14, 2024 | 12.89 | 12.92 | 12.80 | 12.89 | 280,861 | +0.14(+1.08%) |
May 13, 2024 | 12.81 | 12.83 | 12.74 | 12.75 | 294,840 | +0.01(+0.08%) |
May 10, 2024 | 12.70 | 12.89 | 12.69 | 12.74 | 270,291 | +0.05(+0.39%) |
May 09, 2024 | 12.63 | 12.71 | 12.59 | 12.69 | 378,617 | +0.06(+0.47%) |
May 08, 2024 | 12.63 | 12.67 | 12.51 | 12.63 | 304,613 | -0.10(-0.77%) |
May 07, 2024 | 12.62 | 12.89 | 12.61 | 12.73 | 596,717 | +0.10(+0.78%) |
May 06, 2024 | 12.62 | 12.75 | 12.58 | 12.63 | 482,039 | +0.04(+0.31%) |
May 03, 2024 | 12.81 | 12.81 | 12.57 | 12.59 | 600,822 | +0.05(+0.39%) |
May 02, 2024 | 13.17 | 13.51 | 12.31 | 12.54 | 1,282,616 | -0.67(-5.08%) |
May 01, 2024 | 13.24 | 13.42 | 13.21 | 13.21 | 648,326 | -0.01(-0.07%) |
Apr 30, 2024 | 13.40 | 13.43 | 13.20 | 13.22 | 368,092 | -0.20(-1.47%) |
Apr 29, 2024 | 13.44 | 13.56 | 13.38 | 13.42 | 823,791 | +0.00(+0.00%) |
Apr 26, 2024 | 13.56 | 13.58 | 13.41 | 13.42 | 427,756 | -0.03(-0.22%) |
Apr 25, 2024 | 13.70 | 13.70 | 13.42 | 13.45 | 296,348 | -0.30(-2.15%) |
Apr 24, 2024 | 13.83 | 13.97 | 13.68 | 13.74 | 285,426 | -0.20(-1.42%) |
Apr 23, 2024 | 13.84 | 14.07 | 13.77 | 13.94 | 300,599 | +0.11(+0.79%) |
Apr 22, 2024 | 13.79 | 13.95 | 13.69 | 13.83 | 374,645 | +0.27(+1.96%) |
Apr 19, 2024 | 13.22 | 13.60 | 13.22 | 13.57 | 385,812 | +0.32(+2.38%) |
Apr 18, 2024 | 13.31 | 13.37 | 13.18 | 13.25 | 316,255 | -0.04(-0.30%) |
Apr 17, 2024 | 13.33 | 13.43 | 13.23 | 13.29 | 259,863 | +0.07(+0.52%) |
Apr 16, 2024 | 13.41 | 13.45 | 13.12 | 13.22 | 477,472 | -0.23(-1.69%) |
Apr 15, 2024 | 13.84 | 13.84 | 13.42 | 13.45 | 343,953 | -0.25(-1.80%) |
Apr 12, 2024 | 13.98 | 13.98 | 13.70 | 13.70 | 249,706 | -0.26(-1.84%) |
Apr 11, 2024 | 14.20 | 14.24 | 13.94 | 13.95 | 238,136 | -0.22(-1.53%) |
Apr 10, 2024 | 14.21 | 14.44 | 14.08 | 14.17 | 446,335 | -0.29(-1.98%) |
Apr 09, 2024 | 14.38 | 14.47 | 14.21 | 14.46 | 237,851 | +0.19(+1.31%) |
Apr 08, 2024 | 14.28 | 14.36 | 14.22 | 14.27 | 271,885 | +0.11(+0.77%) |
Apr 05, 2024 | 14.14 | 14.32 | 14.06 | 14.16 | 203,510 | +0.03(+0.21%) |
Apr 04, 2024 | 14.41 | 14.57 | 14.11 | 14.13 | 247,866 | -0.21(-1.45%) |
Apr 03, 2024 | 14.13 | 14.43 | 14.13 | 14.34 | 382,482 | +0.08(+0.55%) |
Apr 02, 2024 | 14.41 | 14.48 | 14.24 | 14.26 | 315,154 | -0.20(-1.36%) |
Apr 01, 2024 | 14.67 | 14.70 | 14.36 | 14.46 | 163,718 | -0.19(-1.28%) |
Mar 28, 2024 | 14.36 | 14.67 | 14.36 | 14.64 | 523,403 | +0.31(+2.13%) |
Mar 27, 2024 | 14.28 | 14.39 | 14.24 | 14.34 | 276,679 | +0.15(+1.04%) |
Mar 26, 2024 | 14.29 | 14.37 | 14.18 | 14.19 | 250,201 | -0.05(-0.35%) |
Mar 25, 2024 | 14.33 | 14.38 | 14.21 | 14.24 | 286,223 | +0.00(+0.00%) |
Mar 22, 2024 | 14.34 | 14.40 | 14.22 | 14.24 | 258,407 | -0.05(-0.35%) |
Mar 21, 2024 | 14.37 | 14.43 | 14.19 | 14.29 | 676,483 | -0.05(-0.34%) |
Mar 20, 2024 | 14.14 | 14.41 | 14.00 | 14.34 | 440,859 | +0.16(+1.11%) |
Mar 19, 2024 | 14.31 | 14.41 | 14.14 | 14.18 | 361,059 | -0.18(-1.24%) |
Mar 18, 2024 | 14.42 | 14.53 | 14.34 | 14.36 | 236,932 | -0.10(-0.68%) |
Mar 15, 2024 | 14.41 | 14.58 | 14.37 | 14.46 | 523,866 | +0.00(+0.00%) |
Mar 14, 2024 | 14.54 | 14.56 | 14.36 | 14.46 | 233,254 | -0.13(-0.88%) |
Mar 13, 2024 | 14.47 | 14.61 | 14.46 | 14.58 | 356,504 | +0.15(+1.03%) |
Mar 12, 2024 | 14.69 | 14.70 | 14.42 | 14.44 | 276,976 | -0.24(-1.61%) |
Mar 11, 2024 | 14.73 | 14.83 | 14.52 | 14.67 | 236,475 | +0.02(+0.13%) |
Mar 08, 2024 | 14.79 | 14.83 | 14.59 | 14.65 | 354,641 | -0.01(-0.07%) |
Mar 07, 2024 | 14.84 | 14.84 | 14.59 | 14.66 | 452,089 | -0.06(-0.40%) |
Mar 06, 2024 | 14.55 | 14.74 | 14.51 | 14.72 | 442,817 | +0.14(+0.95%) |
Mar 05, 2024 | 14.65 | 14.71 | 14.51 | 14.58 | 269,449 | +0.01(+0.07%) |
Mar 04, 2024 | 14.74 | 14.74 | 14.51 | 14.57 | 252,395 | -0.12(-0.81%) |