Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 13.22 | 13.31 | 13.18 | 13.25 | 88,335 | +0.00(+0.00%) |
Jun 17, 2024 | 13.39 | 13.39 | 13.11 | 13.25 | 69,364 | +0.06(+0.45%) |
Jun 14, 2024 | 13.30 | 13.34 | 13.14 | 13.19 | 76,207 | -0.15(-1.12%) |
Jun 13, 2024 | 13.10 | 13.37 | 13.06 | 13.34 | 139,698 | +0.27(+2.07%) |
Jun 12, 2024 | 13.31 | 13.37 | 13.05 | 13.07 | 118,202 | -0.07(-0.53%) |
Jun 11, 2024 | 13.19 | 13.24 | 13.09 | 13.14 | 114,476 | -0.09(-0.68%) |
Jun 10, 2024 | 13.28 | 13.30 | 13.19 | 13.23 | 74,798 | -0.08(-0.60%) |
Jun 07, 2024 | 13.28 | 13.39 | 13.22 | 13.31 | 116,425 | -0.02(-0.15%) |
Jun 06, 2024 | 13.48 | 13.49 | 13.30 | 13.33 | 75,903 | -0.15(-1.11%) |
Jun 05, 2024 | 13.55 | 13.60 | 13.29 | 13.48 | 94,282 | +0.00(+0.00%) |
Jun 04, 2024 | 13.40 | 13.54 | 13.26 | 13.48 | 126,697 | +0.04(+0.30%) |
Jun 03, 2024 | 13.50 | 13.50 | 13.26 | 13.44 | 182,071 | +0.06(+0.45%) |
May 31, 2024 | 13.42 | 13.45 | 13.32 | 13.38 | 98,979 | +0.08(+0.60%) |
May 30, 2024 | 13.23 | 13.38 | 13.23 | 13.30 | 131,636 | +0.12(+0.91%) |
May 29, 2024 | 13.21 | 13.33 | 13.16 | 13.18 | 151,068 | -0.06(-0.45%) |
May 28, 2024 | 13.34 | 13.41 | 13.22 | 13.24 | 96,993 | -0.10(-0.75%) |
May 24, 2024 | 13.37 | 13.37 | 13.26 | 13.34 | 87,000 | +0.04(+0.30%) |
May 23, 2024 | 13.27 | 13.38 | 13.25 | 13.30 | 123,121 | -0.01(-0.08%) |
May 22, 2024 | 13.57 | 13.57 | 13.31 | 13.31 | 96,114 | -0.27(-1.99%) |
May 21, 2024 | 13.63 | 13.68 | 13.55 | 13.58 | 118,372 | -0.11(-0.80%) |
May 20, 2024 | 13.69 | 13.80 | 13.68 | 13.69 | 144,041 | -0.04(-0.29%) |
May 17, 2024 | 13.82 | 13.82 | 13.68 | 13.73 | 133,914 | -0.06(-0.44%) |
May 16, 2024 | 13.71 | 13.82 | 13.71 | 13.79 | 69,336 | +0.06(+0.44%) |
May 15, 2024 | 13.81 | 13.81 | 13.71 | 13.73 | 59,594 | +0.04(+0.29%) |
May 14, 2024 | 13.73 | 13.79 | 13.62 | 13.69 | 68,239 | +0.02(+0.15%) |
May 13, 2024 | 13.79 | 13.79 | 13.62 | 13.67 | 96,546 | -0.09(-0.65%) |
May 10, 2024 | 13.88 | 13.88 | 13.72 | 13.76 | 53,071 | -0.13(-0.94%) |
May 09, 2024 | 13.75 | 13.92 | 13.72 | 13.89 | 106,536 | +0.13(+0.94%) |
May 08, 2024 | 13.75 | 13.88 | 13.67 | 13.76 | 73,722 | -0.03(-0.22%) |
May 07, 2024 | 13.73 | 13.94 | 13.69 | 13.79 | 97,948 | +0.06(+0.44%) |
May 06, 2024 | 13.69 | 13.78 | 13.62 | 13.73 | 89,359 | +0.13(+0.94%) |
May 03, 2024 | 13.82 | 13.84 | 13.52 | 13.60 | 68,446 | -0.04(-0.29%) |
May 02, 2024 | 13.60 | 13.73 | 13.57 | 13.64 | 70,197 | +0.08(+0.58%) |
May 01, 2024 | 13.58 | 13.71 | 13.51 | 13.56 | 102,861 | -0.05(-0.36%) |
Apr 30, 2024 | 13.52 | 13.70 | 13.50 | 13.61 | 75,318 | +0.07(+0.51%) |
Apr 29, 2024 | 13.58 | 13.66 | 13.51 | 13.54 | 49,930 | +0.05(+0.36%) |
Apr 26, 2024 | 13.59 | 13.68 | 13.48 | 13.49 | 41,309 | -0.04(-0.29%) |
Apr 25, 2024 | 13.53 | 13.62 | 13.45 | 13.53 | 71,039 | -0.05(-0.36%) |
Apr 24, 2024 | 13.56 | 13.65 | 13.54 | 13.58 | 51,331 | -0.06(-0.43%) |
Apr 23, 2024 | 13.64 | 13.76 | 13.58 | 13.64 | 50,644 | +0.00(+0.00%) |
Apr 22, 2024 | 13.54 | 13.69 | 13.51 | 13.64 | 101,452 | +0.12(+0.87%) |
Apr 19, 2024 | 13.29 | 13.55 | 13.24 | 13.52 | 91,911 | +0.29(+2.15%) |
Apr 18, 2024 | 13.28 | 13.36 | 13.19 | 13.24 | 114,223 | -0.03(-0.22%) |
Apr 17, 2024 | 13.41 | 13.47 | 13.27 | 13.27 | 88,168 | -0.14(-1.03%) |
Apr 16, 2024 | 13.36 | 13.48 | 13.27 | 13.41 | 106,912 | +0.05(+0.37%) |
Apr 15, 2024 | 13.54 | 13.55 | 13.36 | 13.36 | 99,994 | -0.08(-0.59%) |
Apr 12, 2024 | 13.47 | 13.56 | 13.40 | 13.44 | 68,109 | -0.10(-0.73%) |
Apr 11, 2024 | 13.48 | 13.61 | 13.42 | 13.53 | 66,586 | +0.09(+0.66%) |
Apr 10, 2024 | 13.61 | 13.65 | 13.44 | 13.45 | 164,801 | -0.38(-2.77%) |
Apr 09, 2024 | 13.76 | 13.89 | 13.76 | 13.83 | 91,499 | +0.04(+0.29%) |
Apr 08, 2024 | 13.76 | 13.82 | 13.69 | 13.79 | 60,593 | +0.08(+0.57%) |
Apr 05, 2024 | 13.66 | 13.73 | 13.62 | 13.71 | 103,450 | +0.03(+0.21%) |
Apr 04, 2024 | 13.83 | 13.85 | 13.64 | 13.68 | 100,975 | -0.05(-0.36%) |
Apr 03, 2024 | 13.67 | 13.80 | 13.66 | 13.73 | 61,358 | +0.02(+0.14%) |
Apr 02, 2024 | 13.87 | 13.92 | 13.68 | 13.71 | 130,454 | -0.27(-1.90%) |
Apr 01, 2024 | 14.07 | 14.07 | 13.97 | 13.98 | 53,114 | -0.10(-0.70%) |
Mar 28, 2024 | 14.04 | 14.19 | 14.03 | 14.07 | 146,838 | +0.08(+0.56%) |
Mar 27, 2024 | 13.81 | 14.00 | 13.81 | 14.00 | 91,042 | +0.28(+2.01%) |
Mar 26, 2024 | 13.90 | 13.90 | 13.72 | 13.72 | 56,579 | -0.08(-0.57%) |
Mar 25, 2024 | 13.79 | 13.88 | 13.77 | 13.80 | 92,182 | -0.01(-0.07%) |
Mar 22, 2024 | 13.95 | 13.99 | 13.79 | 13.81 | 63,622 | -0.14(-0.99%) |
Mar 21, 2024 | 13.87 | 14.02 | 13.86 | 13.95 | 93,033 | +0.08(+0.57%) |
Mar 20, 2024 | 13.71 | 13.96 | 13.71 | 13.87 | 80,439 | +0.11(+0.79%) |
Mar 19, 2024 | 13.68 | 13.80 | 13.68 | 13.76 | 54,129 | +0.05(+0.36%) |
Mar 18, 2024 | 13.76 | 13.80 | 13.68 | 13.71 | 46,604 | -0.05(-0.36%) |
Mar 15, 2024 | 13.66 | 13.80 | 13.59 | 13.76 | 143,804 | +0.04(+0.29%) |
Mar 14, 2024 | 13.86 | 13.86 | 13.62 | 13.72 | 112,410 | -0.15(-1.06%) |
Mar 13, 2024 | 13.84 | 13.94 | 13.80 | 13.87 | 83,208 | +0.02(+0.14%) |
Mar 12, 2024 | 13.89 | 13.96 | 13.79 | 13.85 | 58,235 | -0.07(-0.49%) |
Mar 11, 2024 | 13.86 | 13.96 | 13.79 | 13.92 | 83,850 | +0.10(+0.71%) |
Mar 08, 2024 | 13.86 | 13.92 | 13.72 | 13.82 | 88,512 | +0.07(+0.50%) |
Mar 07, 2024 | 13.82 | 13.84 | 13.67 | 13.75 | 91,300 | -0.05(-0.36%) |
Mar 06, 2024 | 14.01 | 14.08 | 13.75 | 13.80 | 70,487 | -0.16(-1.13%) |
Mar 05, 2024 | 14.08 | 14.14 | 13.96 | 13.96 | 87,034 | -0.19(-1.32%) |
Mar 04, 2024 | 14.10 | 14.18 | 14.05 | 14.14 | 135,471 | +0.10(+0.70%) |
Mar 01, 2024 | 14.03 | 14.05 | 13.87 | 14.04 | 72,142 | -0.03(-0.21%) |
Feb 29, 2024 | 13.95 | 14.07 | 13.82 | 14.07 | 141,296 | +0.16(+1.13%) |
Feb 28, 2024 | 13.85 | 14.02 | 13.80 | 13.92 | 153,073 | +0.07(+0.50%) |
Feb 27, 2024 | 13.81 | 14.00 | 13.62 | 13.85 | 153,685 | +0.28(+2.10%) |
Feb 26, 2024 | 13.67 | 13.72 | 13.54 | 13.56 | 74,860 | -0.17(-1.22%) |
Feb 23, 2024 | 13.81 | 13.86 | 13.64 | 13.73 | 155,518 | -0.08(-0.57%) |
Feb 22, 2024 | 13.76 | 13.82 | 13.61 | 13.81 | 109,009 | +0.01(+0.07%) |
Feb 21, 2024 | 13.71 | 13.81 | 13.70 | 13.80 | 62,926 | +0.06(+0.43%) |
Feb 20, 2024 | 13.76 | 13.85 | 13.67 | 13.74 | 123,998 | -0.05(-0.36%) |
Feb 16, 2024 | 13.80 | 13.89 | 13.66 | 13.79 | 155,188 | -0.11(-0.78%) |
Feb 15, 2024 | 13.78 | 13.91 | 13.76 | 13.90 | 156,217 | +0.23(+1.65%) |
Feb 14, 2024 | 13.67 | 13.74 | 13.55 | 13.67 | 113,107 | +0.14(+1.00%) |
Feb 13, 2024 | 13.80 | 13.80 | 13.50 | 13.54 | 178,472 | -0.42(-2.98%) |
Feb 12, 2024 | 13.82 | 14.02 | 13.82 | 13.95 | 124,936 | +0.26(+1.90%) |
Feb 09, 2024 | 13.77 | 13.82 | 13.63 | 13.69 | 89,518 | -0.02(-0.14%) |
Feb 08, 2024 | 13.84 | 13.84 | 13.62 | 13.71 | 147,750 | -0.03(-0.21%) |
Feb 07, 2024 | 13.89 | 13.97 | 13.70 | 13.74 | 118,719 | +0.01(+0.07%) |
Feb 06, 2024 | 13.69 | 13.82 | 13.63 | 13.73 | 89,256 | +0.03(+0.21%) |
Feb 05, 2024 | 13.60 | 13.77 | 13.46 | 13.70 | 119,191 | +0.12(+0.85%) |
Feb 02, 2024 | 13.66 | 13.66 | 13.53 | 13.58 | 93,457 | -0.15(-1.13%) |
Feb 01, 2024 | 13.60 | 13.74 | 13.54 | 13.74 | 75,614 | +0.12(+0.85%) |
Jan 31, 2024 | 13.98 | 14.05 | 13.59 | 13.62 | 106,048 | -0.34(-2.42%) |
Jan 30, 2024 | 14.06 | 14.06 | 13.91 | 13.96 | 45,263 | -0.09(-0.62%) |
Jan 29, 2024 | 13.92 | 14.10 | 13.91 | 14.05 | 96,132 | +0.12(+0.83%) |
Jan 26, 2024 | 14.08 | 14.08 | 13.92 | 13.93 | 46,423 | -0.07(-0.48%) |
Jan 25, 2024 | 13.99 | 14.09 | 13.93 | 14.00 | 88,842 | +0.18(+1.33%) |
Jan 24, 2024 | 13.98 | 14.04 | 13.81 | 13.82 | 91,270 | -0.13(-0.90%) |
Jan 23, 2024 | 13.93 | 13.99 | 13.84 | 13.94 | 110,645 | +0.11(+0.77%) |
Jan 22, 2024 | 13.87 | 13.90 | 13.71 | 13.84 | 121,969 | +0.12(+0.85%) |
Jan 19, 2024 | 13.74 | 13.76 | 13.53 | 13.72 | 135,154 | +0.01(+0.07%) |
Jan 18, 2024 | 13.58 | 13.71 | 13.49 | 13.71 | 96,800 | +0.11(+0.78%) |
Jan 17, 2024 | 13.61 | 13.69 | 13.50 | 13.60 | 68,813 | -0.06(-0.42%) |
Jan 16, 2024 | 13.78 | 13.85 | 13.63 | 13.66 | 73,529 | -0.14(-1.05%) |
Jan 12, 2024 | 13.88 | 13.99 | 13.81 | 13.81 | 79,434 | -0.08(-0.56%) |
Jan 11, 2024 | 13.77 | 13.90 | 13.66 | 13.88 | 308,313 | +0.13(+0.91%) |
Jan 10, 2024 | 13.75 | 13.82 | 13.72 | 13.76 | 76,468 | -0.02(-0.14%) |
Jan 09, 2024 | 13.75 | 13.88 | 13.70 | 13.78 | 75,886 | -0.08(-0.56%) |
Jan 08, 2024 | 13.71 | 13.90 | 13.71 | 13.85 | 61,469 | +0.16(+1.20%) |
Jan 05, 2024 | 13.57 | 13.75 | 13.56 | 13.69 | 87,660 | +0.04(+0.28%) |
Jan 04, 2024 | 13.75 | 13.88 | 13.64 | 13.65 | 96,860 | -0.16(-1.19%) |
Jan 03, 2024 | 13.92 | 13.98 | 13.79 | 13.82 | 114,637 | -0.11(-0.76%) |
Jan 02, 2024 | 14.03 | 14.19 | 13.92 | 13.92 | 155,255 | -0.14(-1.03%) |
Dec 29, 2023 | 14.22 | 14.31 | 14.05 | 14.07 | 122,931 | -0.11(-0.75%) |
Dec 28, 2023 | 14.17 | 14.22 | 14.09 | 14.17 | 98,321 | +0.06(+0.41%) |
Dec 27, 2023 | 14.15 | 14.22 | 14.08 | 14.12 | 94,249 | -0.01(-0.07%) |
Dec 26, 2023 | 14.09 | 14.13 | 14.01 | 14.13 | 80,797 | +0.09(+0.62%) |
Dec 22, 2023 | 14.03 | 14.18 | 14.00 | 14.04 | 76,246 | -0.01(-0.07%) |
Dec 21, 2023 | 14.06 | 14.14 | 13.91 | 14.05 | 91,830 | +0.09(+0.62%) |
Dec 20, 2023 | 14.10 | 14.28 | 13.96 | 13.96 | 98,932 | -0.07(-0.48%) |
Dec 19, 2023 | 13.93 | 14.14 | 13.93 | 14.03 | 90,089 | +0.08(+0.55%) |
Dec 18, 2023 | 13.96 | 14.08 | 13.87 | 13.95 | 136,164 | +0.04(+0.28%) |
Dec 15, 2023 | 14.23 | 14.25 | 13.90 | 13.91 | 551,225 | -0.32(-2.24%) |
Dec 14, 2023 | 14.46 | 14.46 | 14.12 | 14.23 | 237,905 | -0.18(-1.27%) |
Dec 13, 2023 | 13.94 | 14.42 | 13.91 | 14.41 | 266,505 | +0.45(+3.25%) |
Dec 12, 2023 | 14.08 | 14.08 | 13.91 | 13.96 | 130,765 | -0.08(-0.55%) |
Dec 11, 2023 | 14.11 | 14.13 | 14.01 | 14.04 | 100,955 | -0.08(-0.55%) |
Dec 08, 2023 | 14.13 | 14.17 | 14.02 | 14.12 | 80,096 | -0.05(-0.34%) |
Dec 07, 2023 | 14.13 | 14.19 | 14.10 | 14.16 | 77,640 | +0.01(+0.07%) |
Dec 06, 2023 | 14.11 | 14.25 | 14.11 | 14.15 | 95,489 | +0.05(+0.34%) |
Dec 05, 2023 | 14.12 | 14.17 | 14.03 | 14.11 | 88,074 | +0.00(+0.00%) |
Dec 04, 2023 | 13.79 | 14.12 | 13.79 | 14.11 | 154,215 | +0.31(+2.24%) |