Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.58 | 13.60 | 13.51 | 13.56 | 84,319 | +0.04(+0.30%) |
May 16, 2024 | 13.60 | 13.64 | 13.51 | 13.52 | 100,119 | -0.01(-0.07%) |
May 15, 2024 | 13.62 | 13.62 | 13.50 | 13.53 | 134,220 | +0.01(+0.07%) |
May 14, 2024 | 13.44 | 13.53 | 13.41 | 13.52 | 146,995 | +0.12(+0.90%) |
May 13, 2024 | 13.52 | 13.52 | 13.38 | 13.40 | 69,802 | -0.04(-0.30%) |
May 10, 2024 | 13.50 | 13.50 | 13.35 | 13.44 | 63,484 | -0.02(-0.15%) |
May 09, 2024 | 13.63 | 13.63 | 13.41 | 13.46 | 83,503 | -0.10(-0.74%) |
May 08, 2024 | 13.50 | 13.62 | 13.46 | 13.56 | 178,553 | +0.10(+0.74%) |
May 07, 2024 | 13.51 | 13.51 | 13.40 | 13.46 | 100,894 | +0.04(+0.30%) |
May 06, 2024 | 13.46 | 13.46 | 13.34 | 13.42 | 99,092 | +0.05(+0.37%) |
May 03, 2024 | 13.41 | 13.43 | 13.31 | 13.37 | 98,914 | -0.04(-0.30%) |
May 02, 2024 | 13.48 | 13.48 | 13.29 | 13.41 | 94,168 | -0.07(-0.52%) |
May 01, 2024 | 13.40 | 13.54 | 13.30 | 13.48 | 172,390 | +0.10(+0.75%) |
Apr 30, 2024 | 13.43 | 13.43 | 13.27 | 13.38 | 101,257 | -0.05(-0.37%) |
Apr 29, 2024 | 13.40 | 13.43 | 13.30 | 13.43 | 100,336 | +0.01(+0.07%) |
Apr 26, 2024 | 13.42 | 13.44 | 13.35 | 13.42 | 70,458 | -0.01(-0.07%) |
Apr 25, 2024 | 13.34 | 13.43 | 13.22 | 13.43 | 146,271 | +0.06(+0.45%) |
Apr 24, 2024 | 13.40 | 13.40 | 13.28 | 13.37 | 59,719 | -0.03(-0.22%) |
Apr 23, 2024 | 13.29 | 13.40 | 13.29 | 13.40 | 68,774 | +0.12(+0.90%) |
Apr 22, 2024 | 13.32 | 13.32 | 13.27 | 13.28 | 61,043 | +0.05(+0.36%) |
Apr 19, 2024 | 13.32 | 13.32 | 13.23 | 13.23 | 50,627 | -0.05(-0.37%) |
Apr 18, 2024 | 13.38 | 13.38 | 13.24 | 13.28 | 71,380 | -0.05(-0.37%) |
Apr 17, 2024 | 13.29 | 13.33 | 13.21 | 13.33 | 95,995 | +0.17(+1.28%) |
Apr 16, 2024 | 13.08 | 13.19 | 13.01 | 13.16 | 139,559 | +0.08(+0.61%) |
Apr 15, 2024 | 13.18 | 13.21 | 13.07 | 13.08 | 88,477 | -0.08(-0.60%) |
Apr 12, 2024 | 13.29 | 13.29 | 13.15 | 13.16 | 33,156 | -0.11(-0.82%) |
Apr 11, 2024 | 13.32 | 13.32 | 13.20 | 13.27 | 80,338 | +0.01(+0.07%) |
Apr 10, 2024 | 13.24 | 13.30 | 13.19 | 13.26 | 70,225 | -0.01(-0.07%) |
Apr 09, 2024 | 13.28 | 13.30 | 13.13 | 13.27 | 68,819 | +0.07(+0.52%) |
Apr 08, 2024 | 13.27 | 13.27 | 13.15 | 13.20 | 73,569 | +0.02(+0.15%) |
Apr 05, 2024 | 13.18 | 13.18 | 13.08 | 13.18 | 64,241 | +0.07(+0.53%) |
Apr 04, 2024 | 13.24 | 13.24 | 13.09 | 13.11 | 66,051 | -0.02(-0.15%) |
Apr 03, 2024 | 13.13 | 13.19 | 13.03 | 13.13 | 72,089 | -0.06(-0.45%) |
Apr 02, 2024 | 13.23 | 13.23 | 13.14 | 13.19 | 137,234 | -0.02(-0.15%) |
Apr 01, 2024 | 13.28 | 13.30 | 13.18 | 13.21 | 85,448 | +0.02(+0.15%) |
Mar 28, 2024 | 13.24 | 13.34 | 13.17 | 13.19 | 246,587 | -0.05(-0.37%) |
Mar 27, 2024 | 13.32 | 13.33 | 13.21 | 13.24 | 87,488 | -0.01(-0.07%) |
Mar 26, 2024 | 13.14 | 13.28 | 13.11 | 13.25 | 162,480 | +0.19(+1.44%) |
Mar 25, 2024 | 12.95 | 13.09 | 12.95 | 13.06 | 63,289 | +0.07(+0.53%) |
Mar 22, 2024 | 13.07 | 13.07 | 12.95 | 12.99 | 106,421 | -0.04(-0.30%) |
Mar 21, 2024 | 13.06 | 13.09 | 13.02 | 13.03 | 95,579 | -0.02(-0.15%) |
Mar 20, 2024 | 13.08 | 13.09 | 12.99 | 13.05 | 60,769 | +0.02(+0.14%) |
Mar 19, 2024 | 13.07 | 13.07 | 13.01 | 13.04 | 57,950 | +0.01(+0.08%) |
Mar 18, 2024 | 13.01 | 13.04 | 12.97 | 13.03 | 68,815 | +0.06(+0.45%) |
Mar 15, 2024 | 13.01 | 13.02 | 12.90 | 12.97 | 79,644 | +0.02(+0.15%) |
Mar 14, 2024 | 13.03 | 13.03 | 12.89 | 12.95 | 40,368 | -0.02(-0.15%) |
Mar 13, 2024 | 12.96 | 12.97 | 12.87 | 12.97 | 75,772 | +0.10(+0.76%) |
Mar 12, 2024 | 12.75 | 12.87 | 12.74 | 12.87 | 109,799 | +0.14(+1.08%) |
Mar 11, 2024 | 12.76 | 12.76 | 12.70 | 12.73 | 164,295 | -0.05(-0.38%) |
Mar 08, 2024 | 12.91 | 12.94 | 12.70 | 12.78 | 354,669 | -0.16(-1.22%) |
Mar 07, 2024 | 13.03 | 13.08 | 12.91 | 12.94 | 143,501 | -0.12(-0.90%) |
Mar 06, 2024 | 12.95 | 13.06 | 12.94 | 13.06 | 70,539 | +0.10(+0.76%) |
Mar 05, 2024 | 12.99 | 13.02 | 12.93 | 12.96 | 70,112 | -0.06(-0.44%) |
Mar 04, 2024 | 13.02 | 13.06 | 13.00 | 13.02 | 67,864 | -0.03(-0.23%) |