Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.71 | 11.95 | 11.71 | 11.80 | 202,947 | -0.10(-0.84%) |
Jun 06, 2024 | 11.99 | 12.08 | 11.85 | 11.90 | 146,905 | -0.21(-1.73%) |
Jun 05, 2024 | 11.79 | 12.13 | 11.79 | 12.11 | 236,982 | +0.45(+3.86%) |
Jun 04, 2024 | 11.91 | 12.02 | 11.60 | 11.66 | 212,391 | -0.37(-3.08%) |
Jun 03, 2024 | 12.58 | 12.58 | 11.96 | 12.03 | 201,052 | -0.40(-3.22%) |
May 31, 2024 | 12.23 | 12.48 | 12.22 | 12.43 | 198,908 | +0.25(+2.05%) |
May 30, 2024 | 11.96 | 12.22 | 11.90 | 12.18 | 166,427 | +0.40(+3.40%) |
May 29, 2024 | 11.95 | 12.06 | 11.76 | 11.78 | 239,434 | -0.38(-3.13%) |
May 28, 2024 | 12.36 | 12.40 | 12.08 | 12.16 | 220,995 | -0.05(-0.41%) |
May 24, 2024 | 12.21 | 12.23 | 12.10 | 12.21 | 145,878 | +0.15(+1.24%) |
May 23, 2024 | 12.64 | 12.64 | 11.92 | 12.06 | 247,421 | -0.55(-4.36%) |
May 22, 2024 | 12.77 | 12.89 | 12.52 | 12.61 | 245,956 | -0.22(-1.71%) |
May 21, 2024 | 12.65 | 12.86 | 12.58 | 12.83 | 194,598 | +0.21(+1.66%) |
May 20, 2024 | 12.61 | 12.87 | 12.53 | 12.62 | 222,714 | +0.06(+0.48%) |
May 17, 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 251,066 | -0.02(-0.16%) |
May 16, 2024 | 12.79 | 12.80 | 12.54 | 12.58 | 253,351 | -0.30(-2.33%) |
May 15, 2024 | 13.10 | 13.13 | 12.77 | 12.88 | 209,521 | -0.05(-0.39%) |
May 14, 2024 | 12.50 | 13.01 | 12.49 | 12.93 | 226,313 | +0.64(+5.21%) |
May 13, 2024 | 12.35 | 12.47 | 12.20 | 12.29 | 290,873 | +0.03(+0.24%) |
May 10, 2024 | 12.33 | 12.40 | 12.03 | 12.26 | 300,343 | +0.00(+0.00%) |
May 09, 2024 | 12.37 | 12.42 | 11.97 | 12.26 | 391,490 | -0.16(-1.29%) |
May 08, 2024 | 12.00 | 12.64 | 11.16 | 12.42 | 412,334 | -0.21(-1.66%) |
May 07, 2024 | 12.51 | 12.87 | 12.51 | 12.63 | 238,199 | +0.18(+1.45%) |
May 06, 2024 | 12.56 | 12.66 | 12.43 | 12.45 | 345,479 | +0.02(+0.16%) |
May 03, 2024 | 12.72 | 12.80 | 12.38 | 12.43 | 192,380 | -0.04(-0.32%) |
May 02, 2024 | 11.99 | 12.53 | 11.88 | 12.47 | 401,554 | +0.62(+5.23%) |
May 01, 2024 | 12.13 | 12.24 | 11.73 | 11.85 | 225,441 | -0.25(-2.07%) |
Apr 30, 2024 | 12.67 | 12.67 | 12.10 | 12.10 | 271,663 | -0.72(-5.62%) |
Apr 29, 2024 | 12.70 | 12.91 | 12.66 | 12.82 | 198,495 | +0.18(+1.42%) |
Apr 26, 2024 | 12.86 | 12.95 | 12.62 | 12.64 | 133,477 | -0.15(-1.17%) |
Apr 25, 2024 | 12.89 | 12.89 | 12.60 | 12.79 | 181,106 | -0.28(-2.14%) |
Apr 24, 2024 | 12.97 | 13.09 | 12.85 | 13.07 | 213,769 | +0.05(+0.38%) |
Apr 23, 2024 | 12.75 | 13.15 | 12.75 | 13.02 | 206,221 | +0.24(+1.88%) |
Apr 22, 2024 | 12.82 | 12.93 | 12.76 | 12.78 | 148,964 | -0.10(-0.78%) |
Apr 19, 2024 | 12.80 | 13.00 | 12.69 | 12.88 | 154,622 | +0.05(+0.39%) |
Apr 18, 2024 | 12.99 | 13.13 | 12.81 | 12.83 | 164,247 | -0.08(-0.62%) |
Apr 17, 2024 | 13.11 | 13.19 | 12.84 | 12.91 | 171,946 | -0.11(-0.84%) |
Apr 16, 2024 | 13.23 | 13.23 | 12.98 | 13.02 | 188,104 | -0.44(-3.27%) |
Apr 15, 2024 | 13.68 | 13.87 | 13.38 | 13.46 | 177,123 | -0.11(-0.81%) |
Apr 12, 2024 | 13.45 | 13.69 | 13.45 | 13.57 | 158,128 | -0.01(-0.07%) |
Apr 11, 2024 | 13.60 | 13.62 | 13.35 | 13.58 | 141,516 | +0.03(+0.22%) |
Apr 10, 2024 | 13.26 | 13.71 | 13.06 | 13.55 | 270,781 | -0.12(-0.88%) |
Apr 09, 2024 | 13.55 | 13.78 | 13.49 | 13.67 | 232,853 | +0.16(+1.18%) |
Apr 08, 2024 | 13.83 | 13.93 | 13.51 | 13.51 | 156,148 | -0.27(-1.96%) |
Apr 05, 2024 | 13.64 | 13.91 | 13.64 | 13.78 | 177,084 | +0.10(+0.73%) |
Apr 04, 2024 | 14.30 | 14.32 | 13.49 | 13.68 | 374,880 | -0.41(-2.91%) |
Apr 03, 2024 | 13.91 | 14.19 | 13.91 | 14.09 | 191,162 | +0.18(+1.29%) |
Apr 02, 2024 | 13.74 | 13.96 | 13.71 | 13.91 | 189,527 | -0.06(-0.43%) |
Apr 01, 2024 | 14.12 | 14.26 | 13.86 | 13.97 | 229,697 | -0.17(-1.20%) |
Mar 28, 2024 | 13.99 | 14.29 | 13.99 | 14.14 | 211,661 | +0.12(+0.86%) |
Mar 27, 2024 | 13.92 | 14.04 | 13.78 | 14.02 | 326,832 | +0.50(+3.70%) |
Mar 26, 2024 | 13.51 | 13.69 | 13.38 | 13.52 | 233,857 | +0.08(+0.60%) |
Mar 25, 2024 | 13.49 | 13.62 | 13.36 | 13.44 | 157,894 | -0.06(-0.44%) |
Mar 22, 2024 | 13.53 | 13.61 | 13.34 | 13.50 | 159,532 | +0.05(+0.37%) |
Mar 21, 2024 | 13.31 | 13.58 | 13.28 | 13.45 | 228,909 | +0.23(+1.74%) |
Mar 20, 2024 | 13.17 | 13.31 | 13.03 | 13.22 | 165,991 | -0.01(-0.08%) |
Mar 19, 2024 | 12.86 | 13.25 | 12.66 | 13.23 | 226,794 | +0.30(+2.32%) |
Mar 18, 2024 | 13.30 | 13.30 | 12.91 | 12.93 | 265,901 | -0.09(-0.69%) |
Mar 15, 2024 | 12.90 | 13.23 | 12.85 | 13.02 | 398,878 | +0.06(+0.46%) |
Mar 14, 2024 | 13.41 | 13.48 | 12.88 | 12.96 | 246,893 | -0.45(-3.36%) |
Mar 13, 2024 | 13.12 | 13.48 | 13.12 | 13.41 | 183,384 | +0.22(+1.67%) |
Mar 12, 2024 | 13.43 | 13.45 | 13.18 | 13.19 | 261,903 | -0.25(-1.86%) |
Mar 11, 2024 | 13.38 | 13.53 | 13.38 | 13.44 | 179,308 | -0.02(-0.15%) |
Mar 08, 2024 | 13.64 | 13.89 | 13.43 | 13.46 | 259,871 | -0.02(-0.15%) |
Mar 07, 2024 | 13.62 | 13.85 | 13.46 | 13.48 | 185,187 | +0.04(+0.30%) |
Mar 06, 2024 | 13.41 | 13.65 | 13.30 | 13.44 | 203,943 | +0.21(+1.59%) |
Mar 05, 2024 | 13.46 | 13.61 | 13.22 | 13.23 | 213,099 | -0.36(-2.65%) |
Mar 04, 2024 | 13.62 | 13.87 | 13.56 | 13.59 | 239,792 | +0.03(+0.22%) |
Mar 01, 2024 | 14.05 | 14.05 | 13.55 | 13.56 | 266,871 | -0.38(-2.73%) |
Feb 29, 2024 | 13.79 | 14.03 | 13.68 | 13.94 | 339,628 | +0.42(+3.11%) |
Feb 28, 2024 | 13.33 | 13.64 | 13.30 | 13.52 | 364,119 | +0.09(+0.67%) |
Feb 27, 2024 | 13.44 | 13.50 | 13.28 | 13.43 | 240,761 | +0.10(+0.75%) |
Feb 26, 2024 | 13.25 | 13.56 | 13.12 | 13.33 | 274,425 | +0.03(+0.23%) |
Feb 23, 2024 | 13.06 | 13.43 | 12.98 | 13.30 | 325,437 | +0.19(+1.45%) |
Feb 22, 2024 | 13.71 | 13.80 | 13.08 | 13.11 | 540,322 | -0.47(-3.46%) |
Feb 21, 2024 | 13.47 | 13.65 | 13.38 | 13.58 | 420,848 | +0.19(+1.42%) |
Feb 20, 2024 | 13.09 | 13.40 | 12.95 | 13.39 | 596,579 | +0.16(+1.21%) |
Feb 16, 2024 | 14.52 | 14.52 | 13.19 | 13.23 | 870,881 | -1.37(-9.38%) |
Feb 15, 2024 | 14.51 | 14.77 | 13.29 | 14.60 | 1,097,954 | -1.84(-11.19%) |
Feb 14, 2024 | 16.08 | 16.50 | 16.05 | 16.44 | 327,798 | +0.66(+4.18%) |
Feb 13, 2024 | 16.62 | 16.72 | 15.74 | 15.78 | 379,920 | -1.66(-9.52%) |
Feb 12, 2024 | 16.96 | 17.65 | 16.96 | 17.44 | 306,409 | +0.58(+3.44%) |
Feb 09, 2024 | 16.88 | 16.99 | 16.65 | 16.86 | 239,207 | -0.18(-1.06%) |
Feb 08, 2024 | 16.70 | 17.13 | 16.64 | 17.04 | 188,486 | +0.34(+2.04%) |
Feb 07, 2024 | 16.82 | 16.92 | 16.46 | 16.70 | 182,760 | -0.04(-0.24%) |
Feb 06, 2024 | 16.73 | 16.94 | 16.63 | 16.74 | 214,080 | -0.01(-0.06%) |
Feb 05, 2024 | 16.85 | 17.00 | 16.51 | 16.75 | 363,257 | +0.17(+1.03%) |
Feb 02, 2024 | 16.41 | 16.75 | 16.26 | 16.58 | 174,801 | -0.12(-0.72%) |
Feb 01, 2024 | 16.31 | 16.73 | 16.25 | 16.70 | 224,298 | +0.60(+3.73%) |
Jan 31, 2024 | 16.82 | 16.82 | 16.09 | 16.10 | 201,118 | -0.72(-4.28%) |
Jan 30, 2024 | 16.48 | 16.82 | 16.47 | 16.82 | 228,854 | +0.17(+1.02%) |
Jan 29, 2024 | 16.33 | 16.66 | 16.11 | 16.65 | 136,677 | +0.33(+2.02%) |
Jan 26, 2024 | 16.39 | 16.57 | 16.23 | 16.32 | 185,136 | +0.06(+0.37%) |
Jan 25, 2024 | 15.90 | 16.42 | 15.90 | 16.26 | 247,036 | +0.73(+4.70%) |
Jan 24, 2024 | 16.04 | 16.08 | 15.44 | 15.53 | 162,064 | -0.24(-1.52%) |
Jan 23, 2024 | 16.18 | 16.18 | 15.77 | 15.77 | 201,740 | -0.16(-1.00%) |
Jan 22, 2024 | 15.83 | 16.25 | 15.83 | 15.93 | 200,629 | +0.34(+2.18%) |
Jan 19, 2024 | 15.69 | 15.69 | 15.27 | 15.59 | 165,676 | +0.06(+0.39%) |
Jan 18, 2024 | 15.61 | 15.94 | 15.19 | 15.53 | 167,260 | +0.06(+0.39%) |
Jan 17, 2024 | 15.24 | 15.49 | 15.19 | 15.47 | 305,639 | -0.11(-0.71%) |
Jan 16, 2024 | 15.68 | 15.80 | 15.46 | 15.58 | 153,539 | -0.31(-1.95%) |
Jan 12, 2024 | 16.24 | 16.24 | 15.80 | 15.89 | 185,902 | -0.05(-0.31%) |
Jan 11, 2024 | 15.78 | 15.94 | 15.47 | 15.94 | 206,512 | +0.06(+0.38%) |
Jan 10, 2024 | 15.59 | 15.89 | 15.44 | 15.88 | 188,102 | +0.23(+1.47%) |
Jan 09, 2024 | 15.67 | 15.72 | 15.34 | 15.65 | 171,045 | -0.28(-1.76%) |
Jan 08, 2024 | 15.70 | 15.93 | 15.55 | 15.93 | 319,915 | +0.23(+1.46%) |
Jan 05, 2024 | 15.59 | 15.90 | 15.59 | 15.70 | 279,017 | -0.06(-0.38%) |
Jan 04, 2024 | 15.68 | 15.86 | 15.58 | 15.76 | 201,018 | +0.08(+0.51%) |
Jan 03, 2024 | 16.03 | 16.09 | 15.63 | 15.68 | 177,263 | -0.55(-3.39%) |
Jan 02, 2024 | 16.54 | 16.62 | 16.10 | 16.23 | 184,655 | -0.46(-2.76%) |
Dec 29, 2023 | 17.19 | 17.21 | 16.67 | 16.69 | 168,971 | -0.42(-2.45%) |
Dec 28, 2023 | 16.97 | 17.13 | 16.93 | 17.11 | 125,039 | +0.00(+0.00%) |
Dec 27, 2023 | 17.13 | 17.25 | 16.98 | 17.11 | 181,041 | +0.06(+0.35%) |
Dec 26, 2023 | 16.67 | 17.16 | 16.65 | 17.05 | 180,675 | +0.43(+2.59%) |
Dec 22, 2023 | 16.57 | 16.80 | 16.49 | 16.62 | 147,127 | +0.05(+0.30%) |
Dec 21, 2023 | 16.49 | 16.58 | 16.26 | 16.57 | 188,365 | +0.35(+2.16%) |
Dec 20, 2023 | 16.52 | 16.69 | 16.20 | 16.22 | 225,751 | -0.42(-2.52%) |
Dec 19, 2023 | 16.08 | 16.66 | 16.08 | 16.64 | 278,563 | +0.78(+4.92%) |
Dec 18, 2023 | 16.25 | 16.30 | 15.75 | 15.86 | 200,737 | -0.28(-1.73%) |
Dec 15, 2023 | 16.38 | 16.61 | 16.06 | 16.14 | 490,334 | -0.15(-0.92%) |
Dec 14, 2023 | 15.84 | 16.49 | 15.84 | 16.29 | 327,168 | +0.74(+4.76%) |
Dec 13, 2023 | 14.97 | 15.58 | 14.59 | 15.55 | 318,270 | +0.60(+4.01%) |
Dec 12, 2023 | 14.94 | 15.12 | 14.68 | 14.95 | 385,894 | +0.00(+0.00%) |
Dec 11, 2023 | 15.43 | 15.48 | 14.90 | 14.95 | 345,204 | -0.57(-3.67%) |
Dec 08, 2023 | 15.53 | 15.80 | 15.44 | 15.52 | 308,470 | -0.06(-0.39%) |
Dec 07, 2023 | 15.46 | 15.68 | 15.33 | 15.58 | 423,470 | +0.17(+1.10%) |
Dec 06, 2023 | 15.33 | 15.60 | 15.18 | 15.41 | 880,565 | +0.18(+1.18%) |
Dec 05, 2023 | 15.79 | 15.79 | 15.22 | 15.23 | 653,954 | -0.61(-3.85%) |
Dec 04, 2023 | 15.04 | 15.95 | 15.04 | 15.84 | 498,613 | +0.64(+4.21%) |