Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.18 | 13.42 | 13.00 | 13.16 | 114,434 | -0.07(-0.53%) |
May 30, 2024 | 13.54 | 13.69 | 13.19 | 13.23 | 79,603 | -0.31(-2.29%) |
May 29, 2024 | 13.74 | 14.02 | 13.53 | 13.54 | 121,033 | -0.33(-2.38%) |
May 28, 2024 | 13.50 | 13.91 | 13.50 | 13.87 | 68,977 | +0.43(+3.20%) |
May 24, 2024 | 13.73 | 13.88 | 13.42 | 13.44 | 87,879 | -0.14(-1.03%) |
May 23, 2024 | 13.57 | 13.75 | 13.50 | 13.58 | 116,838 | +0.07(+0.52%) |
May 22, 2024 | 13.87 | 13.97 | 13.38 | 13.51 | 146,085 | -0.43(-3.08%) |
May 21, 2024 | 13.88 | 14.23 | 13.73 | 13.94 | 149,979 | +0.05(+0.36%) |
May 20, 2024 | 13.27 | 13.95 | 13.26 | 13.89 | 138,730 | +0.62(+4.67%) |
May 17, 2024 | 13.48 | 13.60 | 13.25 | 13.27 | 86,360 | -0.11(-0.82%) |
May 16, 2024 | 13.25 | 13.46 | 13.21 | 13.38 | 108,314 | +0.11(+0.83%) |
May 15, 2024 | 13.22 | 13.37 | 12.96 | 13.27 | 126,230 | +0.13(+0.99%) |
May 14, 2024 | 13.03 | 13.22 | 12.87 | 13.14 | 126,556 | +0.25(+1.94%) |
May 13, 2024 | 13.43 | 13.43 | 12.65 | 12.89 | 275,137 | -0.40(-3.01%) |
May 10, 2024 | 13.42 | 13.47 | 13.07 | 13.29 | 172,334 | -0.07(-0.52%) |
May 09, 2024 | 12.69 | 13.37 | 12.69 | 13.36 | 230,366 | +0.70(+5.53%) |
May 08, 2024 | 12.19 | 12.71 | 12.07 | 12.66 | 156,902 | +0.39(+3.18%) |
May 07, 2024 | 11.82 | 12.50 | 11.76 | 12.27 | 254,087 | +0.56(+4.78%) |
May 06, 2024 | 12.62 | 12.77 | 11.67 | 11.71 | 335,455 | -0.78(-6.24%) |
May 03, 2024 | 12.68 | 13.07 | 12.39 | 12.49 | 398,128 | -0.04(-0.32%) |
May 02, 2024 | 11.62 | 12.74 | 11.45 | 12.53 | 487,472 | +0.34(+2.79%) |
May 01, 2024 | 12.32 | 12.59 | 12.10 | 12.19 | 181,583 | -0.03(-0.25%) |
Apr 30, 2024 | 12.69 | 12.85 | 12.20 | 12.22 | 281,890 | -0.50(-3.93%) |
Apr 29, 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 168,807 | +0.06(+0.47%) |
Apr 26, 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 274,377 | +0.17(+1.36%) |
Apr 25, 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 168,240 | +0.00(+0.00%) |
Apr 24, 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 139,273 | -0.27(-2.12%) |
Apr 23, 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 396,999 | +0.38(+3.07%) |
Apr 22, 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 112,494 | -0.07(-0.56%) |
Apr 19, 2024 | 11.94 | 12.61 | 11.92 | 12.45 | 524,067 | +0.45(+3.75%) |
Apr 18, 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 195,660 | -0.17(-1.40%) |
Apr 17, 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 232,388 | -0.53(-4.17%) |
Apr 16, 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 183,260 | -0.11(-0.86%) |
Apr 15, 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 140,346 | -0.41(-3.10%) |
Apr 12, 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 121,737 | -0.11(-0.83%) |
Apr 11, 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 104,566 | -0.23(-1.70%) |
Apr 10, 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 152,105 | -0.19(-1.38%) |
Apr 09, 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 146,144 | -0.47(-3.31%) |
Apr 08, 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 175,600 | -0.25(-1.73%) |
Apr 05, 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 159,064 | -0.06(-0.41%) |
Apr 04, 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 266,448 | +0.12(+0.83%) |
Apr 03, 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 325,284 | +0.61(+4.42%) |
Apr 02, 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 181,124 | -0.09(-0.65%) |
Apr 01, 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 187,577 | -0.05(-0.36%) |
Mar 28, 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 816,420 | -0.01(-0.07%) |
Mar 27, 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 183,219 | +0.17(+1.23%) |
Mar 26, 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 211,963 | -0.24(-1.71%) |
Mar 25, 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 204,297 | +0.04(+0.29%) |
Mar 22, 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 268,482 | +0.19(+1.38%) |
Mar 21, 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 154,885 | -0.02(-0.14%) |
Mar 20, 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 136,681 | -0.10(-0.72%) |
Mar 19, 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 252,551 | +0.38(+2.81%) |
Mar 18, 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 223,014 | -0.11(-0.81%) |
Mar 15, 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 481,994 | +0.78(+6.07%) |
Mar 14, 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 194,970 | +0.03(+0.23%) |
Mar 13, 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 212,447 | +0.29(+2.31%) |
Mar 12, 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 119,155 | +0.35(+2.87%) |
Mar 11, 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 214,359 | -0.12(-0.97%) |
Mar 08, 2024 | 12.26 | 12.61 | 12.22 | 12.31 | 77,295 | +0.20(+1.65%) |
Mar 07, 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 142,835 | +0.11(+0.92%) |
Mar 06, 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 157,243 | -0.01(-0.08%) |
Mar 05, 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 92,546 | -0.27(-2.20%) |
Mar 04, 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 402,184 | +0.17(+1.40%) |
Mar 01, 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 365,333 | +1.61(+15.33%) |
Feb 29, 2024 | 10.57 | 10.64 | 10.50 | 10.50 | 93,456 | +0.05(+0.48%) |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 60,990 | -0.25(-2.34%) |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 52,654 | -0.35(-3.17%) |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 304,570 | +0.34(+3.17%) |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 395,146 | +0.17(+1.61%) |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 90,490 | +0.06(+0.57%) |
Feb 21, 2024 | 10.43 | 10.53 | 10.35 | 10.48 | 72,411 | +0.16(+1.55%) |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 70,309 | -0.20(-1.90%) |
Feb 16, 2024 | 10.55 | 10.64 | 10.46 | 10.52 | 101,587 | -0.06(-0.57%) |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 149,379 | +0.17(+1.63%) |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 78,539 | +0.14(+1.36%) |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 124,601 | -0.40(-3.75%) |
Feb 12, 2024 | 10.35 | 10.89 | 10.24 | 10.67 | 204,197 | +0.31(+2.99%) |
Feb 09, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 55,872 | +0.07(+0.68%) |
Feb 08, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 41,524 | +0.10(+0.98%) |
Feb 07, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 68,109 | +0.14(+1.39%) |
Feb 06, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 67,120 | +0.05(+0.50%) |
Feb 05, 2024 | 10.14 | 10.14 | 9.830 | 10.00 | 181,599 | -0.18(-1.77%) |
Feb 02, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 66,387 | -0.32(-3.05%) |
Feb 01, 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 77,761 | -0.06(-0.57%) |
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 57,673 | -0.50(-4.52%) |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 107,032 | -0.20(-1.78%) |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 63,464 | -0.13(-1.14%) |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 59,776 | +0.18(+1.61%) |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 97,946 | +0.26(+2.37%) |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 51,940 | +0.00(+0.00%) |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 69,428 | +0.04(+0.37%) |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 45,496 | +0.27(+2.54%) |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 37,222 | -0.15(-1.39%) |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 64,220 | -0.07(-0.64%) |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 50,243 | -0.03(-0.28%) |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 52,231 | -0.47(-4.14%) |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 61,149 | +0.39(+3.56%) |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 62,888 | -0.05(-0.45%) |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 72,059 | -0.17(-1.52%) |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 51,478 | -0.58(-4.93%) |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 68,708 | +0.08(+0.68%) |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 88,079 | -0.16(-1.35%) |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 93,850 | -0.57(-4.59%) |
Jan 03, 2024 | 12.30 | 12.63 | 12.27 | 12.42 | 80,924 | +0.13(+1.06%) |
Jan 02, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 118,925 | -0.30(-2.38%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 526,823 | -0.22(-1.72%) |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 100,619 | -0.18(-1.39%) |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 82,564 | -0.09(-0.69%) |
Dec 26, 2023 | 12.81 | 13.21 | 12.76 | 13.08 | 122,936 | +0.37(+2.91%) |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 135,590 | -0.27(-2.08%) |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 120,745 | +0.27(+2.12%) |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 139,867 | -0.44(-3.35%) |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 113,196 | +0.72(+5.79%) |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 134,585 | -0.09(-0.72%) |
Dec 15, 2023 | 12.06 | 12.56 | 12.04 | 12.52 | 159,022 | +0.56(+4.68%) |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 77,611 | +0.74(+6.60%) |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 138,897 | +0.53(+4.96%) |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 113,838 | -0.62(-5.48%) |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 82,251 | -0.44(-3.74%) |
Dec 08, 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 64,163 | +0.29(+2.53%) |
Dec 07, 2023 | 11.17 | 11.46 | 11.08 | 11.46 | 191,954 | +0.04(+0.35%) |
Dec 06, 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 131,487 | -0.61(-5.07%) |
Dec 05, 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 65,656 | -0.36(-2.91%) |
Dec 04, 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 70,648 | -0.04(-0.32%) |
Dec 01, 2023 | 11.81 | 12.48 | 11.81 | 12.43 | 91,968 | +0.88(+7.62%) |
Nov 30, 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 46,801 | -0.15(-1.28%) |
Nov 29, 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 40,950 | -0.10(-0.85%) |
Nov 28, 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 26,034 | -0.09(-0.76%) |
Nov 27, 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 30,780 | -0.09(-0.75%) |
Nov 24, 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 18,950 | +0.15(+1.27%) |
Nov 22, 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 81,023 | +0.41(+3.59%) |
Nov 21, 2023 | 11.49 | 11.55 | 11.37 | 11.42 | 53,660 | -0.24(-2.06%) |
Nov 20, 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 46,177 | +0.09(+0.78%) |
Nov 17, 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 148,533 | +0.05(+0.43%) |
Nov 16, 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 70,981 | -0.53(-4.40%) |
Nov 15, 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 38,209 | -0.10(-0.82%) |
Nov 14, 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 164,633 | +0.14(+1.17%) |
Nov 13, 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 33,196 | -0.04(-0.33%) |
Nov 10, 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 44,587 | -0.07(-0.58%) |
Nov 09, 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 36,377 | +0.03(+0.25%) |
Nov 08, 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 71,147 | -0.43(-3.43%) |
Nov 07, 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 76,545 | -1.07(-7.87%) |
Nov 06, 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 86,996 | +0.36(+2.72%) |
Nov 03, 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 141,385 | -0.40(-2.93%) |
Nov 02, 2023 | 13.61 | 14.19 | 12.61 | 13.63 | 131,755 | -0.18(-1.30%) |