Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.33 | 12.61 | 12.19 | 12.39 | 284,943 | -0.70(-5.35%) |
May 30, 2024 | 13.13 | 13.15 | 12.96 | 13.09 | 195,634 | +0.07(+0.54%) |
May 29, 2024 | 13.22 | 13.23 | 12.94 | 13.02 | 264,656 | -0.33(-2.47%) |
May 28, 2024 | 13.09 | 13.68 | 13.09 | 13.35 | 486,838 | +0.22(+1.68%) |
May 24, 2024 | 12.80 | 13.40 | 12.75 | 13.13 | 884,823 | +1.01(+8.33%) |
May 23, 2024 | 12.47 | 12.64 | 11.99 | 12.12 | 517,483 | +0.19(+1.59%) |
May 22, 2024 | 12.00 | 12.27 | 11.85 | 11.93 | 427,417 | -0.46(-3.71%) |
May 21, 2024 | 12.40 | 12.52 | 12.32 | 12.39 | 178,322 | -0.11(-0.88%) |
May 20, 2024 | 12.69 | 12.75 | 12.42 | 12.50 | 191,853 | -0.16(-1.26%) |
May 17, 2024 | 12.45 | 12.77 | 12.26 | 12.66 | 301,703 | +0.27(+2.18%) |
May 16, 2024 | 12.07 | 12.52 | 11.93 | 12.39 | 592,376 | +0.66(+5.63%) |
May 15, 2024 | 11.91 | 11.96 | 11.62 | 11.73 | 241,577 | -0.08(-0.68%) |
May 14, 2024 | 11.86 | 11.86 | 11.69 | 11.81 | 112,439 | -0.08(-0.67%) |
May 13, 2024 | 11.91 | 11.97 | 11.81 | 11.89 | 159,656 | +0.11(+0.93%) |
May 10, 2024 | 11.73 | 11.83 | 11.65 | 11.78 | 193,294 | +0.14(+1.20%) |
May 09, 2024 | 11.43 | 11.68 | 11.38 | 11.64 | 189,867 | +0.18(+1.57%) |
May 08, 2024 | 11.28 | 11.49 | 11.28 | 11.46 | 165,183 | +0.10(+0.88%) |
May 07, 2024 | 11.31 | 11.39 | 11.22 | 11.36 | 97,641 | +0.11(+0.98%) |
May 06, 2024 | 11.25 | 11.34 | 11.17 | 11.25 | 128,838 | +0.13(+1.17%) |
May 03, 2024 | 11.10 | 11.21 | 11.07 | 11.12 | 147,215 | +0.07(+0.63%) |
May 02, 2024 | 10.90 | 11.10 | 10.80 | 11.05 | 161,601 | +0.20(+1.84%) |
May 01, 2024 | 10.80 | 10.91 | 10.75 | 10.85 | 90,574 | +0.10(+0.93%) |
Apr 30, 2024 | 10.94 | 10.96 | 10.75 | 10.75 | 156,685 | -0.20(-1.83%) |
Apr 29, 2024 | 11.04 | 11.04 | 10.90 | 10.95 | 60,590 | -0.01(-0.09%) |
Apr 26, 2024 | 10.99 | 11.02 | 10.90 | 10.96 | 100,659 | +0.14(+1.29%) |
Apr 25, 2024 | 10.85 | 10.89 | 10.73 | 10.82 | 147,095 | -0.11(-1.01%) |
Apr 24, 2024 | 11.00 | 11.07 | 10.83 | 10.93 | 160,296 | -0.14(-1.26%) |
Apr 23, 2024 | 11.15 | 11.23 | 11.02 | 11.07 | 166,874 | -0.02(-0.18%) |
Apr 22, 2024 | 10.97 | 11.10 | 10.96 | 11.09 | 137,719 | +0.21(+1.93%) |
Apr 19, 2024 | 10.65 | 10.89 | 10.65 | 10.88 | 115,112 | +0.24(+2.26%) |
Apr 18, 2024 | 10.65 | 10.68 | 10.55 | 10.64 | 126,781 | -0.06(-0.56%) |
Apr 17, 2024 | 10.60 | 10.78 | 10.59 | 10.70 | 233,034 | +0.15(+1.42%) |
Apr 16, 2024 | 10.62 | 10.63 | 10.48 | 10.55 | 249,434 | -0.10(-0.94%) |
Apr 15, 2024 | 10.85 | 11.03 | 10.62 | 10.65 | 288,135 | -0.25(-2.29%) |
Apr 12, 2024 | 11.20 | 11.37 | 10.82 | 10.90 | 302,316 | -0.33(-2.94%) |
Apr 11, 2024 | 11.25 | 11.26 | 11.10 | 11.23 | 140,091 | +0.11(+0.99%) |
Apr 10, 2024 | 11.00 | 11.22 | 10.90 | 11.12 | 191,468 | +0.09(+0.82%) |
Apr 09, 2024 | 11.22 | 11.22 | 11.00 | 11.03 | 100,429 | -0.12(-1.08%) |
Apr 08, 2024 | 11.24 | 11.24 | 11.11 | 11.15 | 89,620 | +0.01(+0.09%) |
Apr 05, 2024 | 11.32 | 11.32 | 11.08 | 11.14 | 144,334 | -0.03(-0.27%) |
Apr 04, 2024 | 11.46 | 11.46 | 11.11 | 11.17 | 278,317 | -0.27(-2.36%) |
Apr 03, 2024 | 11.24 | 11.44 | 11.16 | 11.44 | 207,078 | +0.27(+2.42%) |
Apr 02, 2024 | 11.15 | 11.22 | 11.07 | 11.17 | 90,664 | -0.01(-0.09%) |
Apr 01, 2024 | 11.22 | 11.29 | 11.12 | 11.18 | 149,635 | +0.06(+0.54%) |
Mar 28, 2024 | 11.11 | 11.20 | 11.09 | 11.12 | 111,806 | +0.01(+0.09%) |
Mar 27, 2024 | 11.05 | 11.13 | 11.00 | 11.11 | 79,095 | +0.07(+0.63%) |
Mar 26, 2024 | 11.20 | 11.21 | 10.95 | 11.04 | 191,672 | -0.16(-1.43%) |
Mar 25, 2024 | 11.37 | 11.38 | 11.02 | 11.20 | 198,772 | +0.02(+0.18%) |
Mar 22, 2024 | 11.33 | 11.37 | 11.18 | 11.18 | 148,373 | -0.15(-1.32%) |
Mar 21, 2024 | 11.06 | 11.36 | 11.04 | 11.33 | 263,842 | +0.31(+2.81%) |
Mar 20, 2024 | 11.02 | 11.08 | 10.87 | 11.02 | 110,353 | -0.06(-0.54%) |
Mar 19, 2024 | 10.90 | 11.17 | 10.90 | 11.08 | 112,704 | +0.16(+1.47%) |
Mar 18, 2024 | 11.21 | 11.21 | 10.89 | 10.92 | 186,919 | -0.25(-2.24%) |
Mar 15, 2024 | 11.20 | 11.27 | 11.13 | 11.17 | 125,876 | -0.01(-0.09%) |
Mar 14, 2024 | 11.29 | 11.33 | 11.06 | 11.18 | 143,380 | -0.02(-0.18%) |
Mar 13, 2024 | 11.23 | 11.36 | 11.18 | 11.20 | 189,387 | +0.07(+0.63%) |
Mar 12, 2024 | 11.25 | 11.34 | 11.10 | 11.13 | 199,199 | -0.17(-1.50%) |
Mar 11, 2024 | 11.20 | 11.33 | 11.03 | 11.30 | 221,006 | +0.09(+0.80%) |
Mar 08, 2024 | 11.23 | 11.25 | 10.95 | 11.21 | 316,922 | +0.12(+1.08%) |
Mar 07, 2024 | 10.89 | 11.33 | 10.88 | 11.09 | 455,846 | +0.26(+2.40%) |
Mar 06, 2024 | 10.82 | 10.96 | 10.79 | 10.83 | 284,769 | +0.03(+0.27%) |
Mar 05, 2024 | 11.07 | 11.10 | 10.80 | 10.80 | 218,253 | -0.26(-2.35%) |
Mar 04, 2024 | 11.14 | 11.28 | 11.06 | 11.06 | 316,668 | -0.20(-1.80%) |
Mar 01, 2024 | 11.06 | 11.30 | 11.02 | 11.26 | 250,884 | +0.27(+2.46%) |
Feb 29, 2024 | 11.07 | 11.19 | 10.90 | 10.99 | 560,593 | -0.13(-1.13%) |
Feb 28, 2024 | 11.04 | 11.26 | 10.83 | 11.12 | 350,776 | -0.11(-0.95%) |
Feb 27, 2024 | 11.11 | 11.31 | 10.96 | 11.22 | 244,724 | -0.06(-0.51%) |
Feb 26, 2024 | 11.13 | 11.34 | 11.04 | 11.28 | 225,468 | -0.01(-0.09%) |
Feb 23, 2024 | 11.09 | 11.36 | 11.02 | 11.29 | 149,401 | +0.07(+0.60%) |
Feb 22, 2024 | 11.19 | 11.33 | 11.09 | 11.22 | 225,010 | +0.05(+0.43%) |
Feb 21, 2024 | 11.14 | 11.22 | 11.02 | 11.18 | 151,004 | +0.02(+0.17%) |
Feb 20, 2024 | 11.13 | 11.29 | 11.02 | 11.16 | 321,624 | +0.09(+0.78%) |
Feb 16, 2024 | 10.99 | 11.17 | 10.89 | 11.07 | 252,088 | +0.27(+2.50%) |
Feb 15, 2024 | 10.80 | 10.91 | 10.63 | 10.80 | 526,384 | -0.17(-1.58%) |
Feb 14, 2024 | 10.59 | 11.09 | 10.57 | 10.97 | 745,058 | +0.92(+9.11%) |
Feb 13, 2024 | 10.42 | 10.46 | 10.02 | 10.06 | 200,068 | -0.36(-3.43%) |
Feb 12, 2024 | 10.21 | 10.54 | 10.21 | 10.41 | 170,311 | +0.37(+3.65%) |
Feb 09, 2024 | 10.18 | 10.18 | 10.01 | 10.05 | 244,545 | +0.07(+0.68%) |
Feb 08, 2024 | 10.23 | 10.24 | 9.971 | 9.981 | 306,191 | -0.27(-2.63%) |
Feb 07, 2024 | 10.35 | 10.44 | 10.08 | 10.25 | 428,790 | +0.02(+0.19%) |
Feb 06, 2024 | 10.34 | 10.46 | 10.23 | 10.23 | 169,600 | -0.08(-0.75%) |
Feb 05, 2024 | 10.82 | 10.82 | 10.31 | 10.31 | 344,038 | -0.41(-3.87%) |
Feb 02, 2024 | 11.21 | 11.21 | 10.69 | 10.72 | 421,755 | -0.52(-4.63%) |
Feb 01, 2024 | 11.53 | 11.54 | 11.00 | 11.24 | 298,022 | -0.25(-2.18%) |
Jan 31, 2024 | 11.53 | 11.59 | 11.32 | 11.49 | 201,091 | -0.09(-0.75%) |
Jan 30, 2024 | 11.56 | 11.63 | 11.48 | 11.58 | 208,549 | +0.01(+0.08%) |
Jan 29, 2024 | 11.67 | 11.67 | 11.49 | 11.57 | 229,840 | -0.23(-1.96%) |
Jan 26, 2024 | 11.85 | 11.92 | 11.58 | 11.80 | 171,059 | -0.07(-0.57%) |
Jan 25, 2024 | 11.84 | 11.87 | 11.70 | 11.87 | 118,997 | -0.06(-0.49%) |
Jan 24, 2024 | 11.92 | 12.03 | 11.84 | 11.93 | 134,379 | +0.09(+0.73%) |
Jan 23, 2024 | 11.63 | 11.91 | 11.63 | 11.84 | 119,702 | +0.13(+1.07%) |
Jan 22, 2024 | 11.52 | 11.85 | 11.50 | 11.72 | 224,204 | +0.11(+0.91%) |
Jan 19, 2024 | 11.65 | 11.71 | 11.54 | 11.61 | 139,593 | -0.16(-1.39%) |
Jan 18, 2024 | 11.48 | 11.78 | 11.39 | 11.77 | 207,340 | +0.13(+1.16%) |
Jan 17, 2024 | 11.51 | 11.73 | 11.44 | 11.64 | 160,679 | -0.11(-0.90%) |
Jan 16, 2024 | 11.67 | 11.77 | 11.62 | 11.75 | 150,359 | +0.09(+0.74%) |
Jan 12, 2024 | 12.05 | 12.17 | 11.66 | 11.66 | 269,790 | -0.20(-1.71%) |
Jan 11, 2024 | 11.71 | 11.89 | 11.51 | 11.86 | 245,383 | +0.05(+0.41%) |
Jan 10, 2024 | 11.96 | 12.04 | 11.78 | 11.81 | 173,241 | -0.20(-1.69%) |
Jan 09, 2024 | 11.96 | 12.12 | 11.86 | 12.02 | 258,231 | -0.12(-0.95%) |
Jan 08, 2024 | 12.12 | 12.33 | 11.89 | 12.13 | 597,921 | -0.48(-3.82%) |
Jan 05, 2024 | 12.46 | 12.71 | 12.33 | 12.61 | 213,777 | +0.24(+1.95%) |
Jan 04, 2024 | 12.56 | 12.69 | 12.36 | 12.37 | 400,151 | +0.04(+0.31%) |
Jan 03, 2024 | 12.20 | 12.54 | 12.11 | 12.33 | 415,838 | -0.13(-1.01%) |
Jan 02, 2024 | 12.24 | 12.49 | 12.21 | 12.46 | 352,659 | +0.19(+1.57%) |
Dec 29, 2023 | 12.13 | 12.31 | 12.05 | 12.27 | 246,151 | +0.25(+2.09%) |
Dec 28, 2023 | 12.16 | 12.27 | 12.01 | 12.02 | 117,373 | -0.23(-1.89%) |
Dec 27, 2023 | 12.18 | 12.32 | 12.06 | 12.25 | 191,632 | +0.00(+0.00%) |
Dec 26, 2023 | 12.30 | 12.33 | 12.17 | 12.25 | 148,862 | +0.00(+0.00%) |
Dec 22, 2023 | 12.05 | 12.32 | 12.04 | 12.25 | 160,777 | +0.31(+2.58%) |
Dec 21, 2023 | 11.82 | 11.98 | 11.76 | 11.94 | 299,134 | +0.20(+1.73%) |
Dec 20, 2023 | 11.96 | 12.02 | 11.73 | 11.74 | 323,356 | -0.12(-0.98%) |
Dec 19, 2023 | 11.74 | 11.92 | 11.70 | 11.85 | 336,783 | +0.32(+2.76%) |
Dec 18, 2023 | 11.69 | 11.77 | 11.48 | 11.53 | 307,593 | +0.15(+1.36%) |
Dec 15, 2023 | 11.25 | 11.54 | 11.11 | 11.38 | 287,589 | +0.18(+1.64%) |
Dec 14, 2023 | 11.22 | 11.36 | 11.09 | 11.20 | 368,966 | +0.16(+1.49%) |
Dec 13, 2023 | 10.70 | 11.06 | 10.67 | 11.03 | 310,678 | +0.30(+2.78%) |
Dec 12, 2023 | 10.78 | 10.90 | 10.72 | 10.73 | 350,152 | -0.21(-1.94%) |
Dec 11, 2023 | 11.19 | 11.23 | 10.93 | 10.95 | 509,297 | -0.36(-3.16%) |
Dec 08, 2023 | 11.23 | 11.49 | 11.23 | 11.30 | 307,258 | -0.03(-0.26%) |
Dec 07, 2023 | 11.31 | 11.40 | 11.18 | 11.33 | 449,119 | -0.02(-0.17%) |
Dec 06, 2023 | 11.49 | 11.66 | 11.29 | 11.35 | 748,782 | -0.17(-1.51%) |
Dec 05, 2023 | 11.65 | 11.65 | 11.42 | 11.52 | 489,445 | -0.12(-1.04%) |
Dec 04, 2023 | 11.47 | 11.69 | 11.37 | 11.65 | 551,178 | -0.06(-0.48%) |