Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 15.30 | 15.35 | 15.27 | 15.33 | 362,696 | -0.06(-0.39%) |
Jun 10, 2024 | 15.23 | 15.42 | 15.19 | 15.39 | 266,909 | +0.02(+0.13%) |
Jun 07, 2024 | 15.24 | 15.40 | 15.15 | 15.37 | 129,064 | +0.08(+0.52%) |
Jun 06, 2024 | 15.38 | 15.46 | 15.29 | 15.29 | 151,521 | -0.16(-1.04%) |
Jun 05, 2024 | 15.45 | 15.69 | 15.36 | 15.45 | 157,468 | +0.05(+0.32%) |
Jun 04, 2024 | 15.38 | 15.54 | 15.33 | 15.40 | 407,922 | -0.01(-0.06%) |
Jun 03, 2024 | 15.36 | 15.48 | 15.25 | 15.41 | 217,280 | +0.03(+0.20%) |
May 31, 2024 | 15.30 | 15.38 | 15.20 | 15.38 | 211,562 | +0.10(+0.65%) |
May 30, 2024 | 15.36 | 15.36 | 15.22 | 15.28 | 186,283 | -0.02(-0.13%) |
May 29, 2024 | 15.39 | 15.42 | 15.29 | 15.30 | 333,512 | -0.25(-1.61%) |
May 28, 2024 | 15.70 | 15.70 | 15.50 | 15.55 | 380,880 | -0.07(-0.45%) |
May 24, 2024 | 15.70 | 15.70 | 15.54 | 15.62 | 616,138 | -0.01(-0.06%) |
May 23, 2024 | 15.74 | 15.74 | 15.48 | 15.63 | 296,848 | -0.05(-0.32%) |
May 22, 2024 | 15.57 | 15.93 | 15.57 | 15.68 | 672,499 | +0.01(+0.06%) |
May 21, 2024 | 15.45 | 15.67 | 15.44 | 15.67 | 609,013 | +0.20(+1.29%) |
May 20, 2024 | 15.45 | 15.50 | 15.43 | 15.47 | 132,142 | +0.00(+0.00%) |
May 17, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 274,640 | -0.03(-0.19%) |
May 16, 2024 | 15.51 | 15.63 | 15.42 | 15.50 | 303,433 | -0.01(-0.06%) |
May 15, 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 768,322 | +0.04(+0.26%) |
May 14, 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 187,537 | +0.19(+1.24%) |
May 13, 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 389,769 | +0.01(+0.07%) |
May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 338,388 | -0.09(-0.59%) |
May 09, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 489,055 | -0.16(-1.03%) |
May 08, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 281,540 | +0.08(+0.52%) |
May 07, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 264,150 | -0.07(-0.45%) |
May 06, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 582,137 | +0.05(+0.32%) |
May 03, 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 141,565 | +0.07(+0.45%) |
May 02, 2024 | 15.26 | 15.47 | 15.14 | 15.39 | 265,026 | +0.23(+1.52%) |
May 01, 2024 | 15.24 | 15.36 | 15.12 | 15.16 | 197,111 | +0.03(+0.20%) |
Apr 30, 2024 | 15.34 | 15.60 | 15.13 | 15.13 | 231,543 | -0.31(-2.01%) |
Apr 29, 2024 | 15.39 | 15.49 | 15.25 | 15.44 | 240,811 | +0.14(+0.92%) |
Apr 26, 2024 | 15.44 | 15.46 | 15.29 | 15.30 | 230,486 | -0.08(-0.52%) |
Apr 25, 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 361,843 | +0.05(+0.33%) |
Apr 24, 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 323,857 | +0.05(+0.33%) |
Apr 23, 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 288,862 | +0.15(+0.99%) |
Apr 22, 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 292,007 | +0.15(+1.00%) |
Apr 19, 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 399,443 | +0.21(+1.42%) |
Apr 18, 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 660,809 | -0.29(-1.93%) |
Apr 17, 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 368,096 | -0.21(-1.38%) |
Apr 16, 2024 | 15.25 | 15.36 | 15.07 | 15.27 | 518,793 | -0.02(-0.13%) |
Apr 15, 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 484,346 | -0.20(-1.29%) |
Apr 12, 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 494,787 | -0.07(-0.45%) |
Apr 11, 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 1,120,532 | +0.05(+0.32%) |
Apr 10, 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 1,070,630 | -0.28(-1.77%) |
Apr 09, 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 1,019,174 | +0.00(+0.00%) |
Apr 08, 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 1,108,113 | -0.10(-0.63%) |
Apr 05, 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 608,806 | +0.01(+0.06%) |
Apr 04, 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 296,600 | -0.04(-0.25%) |
Apr 03, 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 717,865 | +0.02(+0.13%) |
Apr 02, 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 361,127 | -0.16(-1.00%) |
Apr 01, 2024 | 16.10 | 16.10 | 15.97 | 16.06 | 257,162 | -0.02(-0.12%) |
Mar 28, 2024 | 16.21 | 16.09 | 16.09 | 16.08 | 765,202 | -0.15(-0.92%) |
Mar 27, 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 723,238 | +0.12(+0.74%) |
Mar 26, 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 1,485,552 | +0.07(+0.44%) |
Mar 25, 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 2,162,918 | +0.15(+0.94%) |
Mar 22, 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 803,354 | -0.52(-3.17%) |
Mar 21, 2024 | 16.32 | 16.43 | 16.30 | 16.41 | 225,808 | +0.12(+0.74%) |
Mar 20, 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 333,976 | +0.34(+2.13%) |
Mar 19, 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 444,261 | +0.07(+0.44%) |
Mar 18, 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 1,093,849 | -0.04(-0.25%) |
Mar 15, 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 1,719,184 | -0.02(-0.13%) |
Mar 14, 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 1,338,631 | +0.03(+0.19%) |
Mar 13, 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 897,560 | +0.00(+0.00%) |
Mar 12, 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 2,456,834 | -0.02(-0.13%) |
Mar 11, 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 660,561 | -0.03(-0.19%) |
Mar 08, 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 1,292,284 | -0.04(-0.25%) |
Mar 07, 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 506,919 | +0.00(+0.00%) |
Mar 06, 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 651,978 | -0.08(-0.50%) |
Mar 05, 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 731,097 | +0.18(+1.13%) |
Mar 04, 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 1,573,115 | -0.57(-3.46%) |
Mar 01, 2024 | 15.57 | 16.68 | 15.55 | 16.47 | 2,305,202 | +0.80(+5.11%) |
Feb 29, 2024 | 15.46 | 15.74 | 15.03 | 15.67 | 6,930,081 | +3.25(+26.17%) |
Feb 28, 2024 | 12.63 | 12.70 | 12.38 | 12.42 | 152,849 | -0.29(-2.28%) |
Feb 27, 2024 | 12.91 | 12.96 | 12.69 | 12.71 | 106,021 | -0.13(-1.01%) |
Feb 26, 2024 | 12.81 | 12.99 | 12.75 | 12.84 | 103,880 | -0.05(-0.39%) |
Feb 23, 2024 | 12.86 | 12.98 | 12.65 | 12.89 | 88,724 | +0.03(+0.23%) |
Feb 22, 2024 | 12.74 | 13.11 | 12.66 | 12.86 | 266,708 | +0.13(+1.02%) |
Feb 21, 2024 | 12.73 | 12.74 | 12.54 | 12.73 | 119,260 | -0.06(-0.47%) |
Feb 20, 2024 | 12.76 | 12.79 | 12.62 | 12.79 | 110,670 | -0.07(-0.54%) |
Feb 16, 2024 | 12.98 | 13.03 | 12.80 | 12.86 | 107,726 | -0.17(-1.30%) |
Feb 15, 2024 | 12.82 | 13.14 | 12.82 | 13.03 | 138,792 | +0.25(+1.96%) |
Feb 14, 2024 | 12.77 | 12.87 | 12.64 | 12.78 | 112,677 | +0.16(+1.27%) |
Feb 13, 2024 | 12.98 | 13.12 | 12.55 | 12.62 | 197,477 | -0.74(-5.54%) |
Feb 12, 2024 | 13.47 | 13.50 | 13.33 | 13.36 | 195,363 | -0.08(-0.60%) |
Feb 09, 2024 | 13.30 | 13.51 | 13.11 | 13.44 | 301,738 | +0.17(+1.28%) |
Feb 08, 2024 | 13.29 | 13.38 | 13.16 | 13.27 | 194,342 | +0.01(+0.08%) |
Feb 07, 2024 | 13.52 | 13.52 | 13.17 | 13.26 | 118,124 | -0.24(-1.78%) |
Feb 06, 2024 | 13.39 | 13.57 | 13.35 | 13.50 | 67,954 | +0.11(+0.82%) |
Feb 05, 2024 | 13.63 | 13.70 | 13.37 | 13.39 | 111,482 | -0.38(-2.76%) |
Feb 02, 2024 | 13.83 | 14.03 | 13.77 | 13.77 | 124,526 | -0.20(-1.43%) |
Feb 01, 2024 | 13.75 | 14.00 | 13.75 | 13.97 | 120,222 | +0.33(+2.42%) |
Jan 31, 2024 | 13.84 | 14.05 | 13.57 | 13.64 | 131,938 | -0.25(-1.80%) |
Jan 30, 2024 | 13.97 | 14.01 | 13.81 | 13.89 | 94,344 | -0.13(-0.93%) |
Jan 29, 2024 | 13.65 | 14.05 | 13.56 | 14.02 | 136,577 | +0.39(+2.86%) |
Jan 26, 2024 | 13.68 | 13.78 | 13.59 | 13.63 | 87,760 | -0.01(-0.07%) |
Jan 25, 2024 | 13.58 | 13.71 | 13.47 | 13.64 | 128,660 | +0.25(+1.87%) |
Jan 24, 2024 | 13.82 | 13.85 | 13.37 | 13.39 | 159,272 | -0.28(-2.05%) |
Jan 23, 2024 | 13.88 | 13.93 | 13.64 | 13.67 | 236,062 | -0.19(-1.37%) |
Jan 22, 2024 | 13.67 | 13.93 | 13.67 | 13.86 | 165,263 | +0.26(+1.91%) |
Jan 19, 2024 | 13.50 | 13.67 | 13.33 | 13.60 | 131,871 | +0.20(+1.49%) |
Jan 18, 2024 | 13.46 | 13.59 | 13.19 | 13.40 | 116,244 | +0.06(+0.45%) |
Jan 17, 2024 | 13.37 | 13.49 | 13.25 | 13.34 | 149,893 | -0.22(-1.62%) |
Jan 16, 2024 | 13.53 | 13.70 | 13.48 | 13.56 | 122,190 | -0.09(-0.66%) |
Jan 12, 2024 | 13.68 | 13.89 | 13.64 | 13.65 | 145,065 | +0.02(+0.15%) |
Jan 11, 2024 | 13.52 | 13.63 | 13.34 | 13.63 | 145,384 | +0.12(+0.89%) |
Jan 10, 2024 | 13.48 | 13.58 | 13.37 | 13.51 | 121,801 | -0.01(-0.07%) |
Jan 09, 2024 | 13.53 | 13.65 | 13.36 | 13.52 | 112,182 | -0.16(-1.17%) |
Jan 08, 2024 | 13.26 | 13.76 | 13.26 | 13.68 | 151,754 | +0.40(+3.01%) |
Jan 05, 2024 | 13.26 | 13.49 | 13.26 | 13.28 | 163,166 | -0.10(-0.75%) |
Jan 04, 2024 | 13.53 | 13.54 | 13.30 | 13.38 | 169,139 | -0.07(-0.52%) |
Jan 03, 2024 | 13.95 | 14.20 | 13.43 | 13.45 | 206,584 | -0.49(-3.52%) |
Jan 02, 2024 | 13.97 | 14.05 | 13.87 | 13.94 | 184,848 | +0.02(+0.14%) |
Dec 29, 2023 | 13.91 | 13.97 | 13.75 | 13.92 | 187,618 | -0.05(-0.36%) |
Dec 28, 2023 | 13.75 | 14.03 | 13.61 | 13.97 | 193,886 | +0.16(+1.16%) |
Dec 27, 2023 | 13.74 | 13.99 | 13.69 | 13.81 | 119,152 | +0.18(+1.32%) |
Dec 26, 2023 | 13.45 | 13.68 | 13.36 | 13.63 | 112,482 | +0.23(+1.72%) |
Dec 22, 2023 | 13.25 | 13.47 | 13.24 | 13.40 | 112,684 | +0.17(+1.28%) |
Dec 21, 2023 | 13.21 | 13.53 | 13.10 | 13.23 | 113,484 | +0.18(+1.38%) |
Dec 20, 2023 | 13.43 | 13.53 | 13.02 | 13.05 | 186,970 | -0.37(-2.76%) |
Dec 19, 2023 | 13.37 | 13.54 | 12.75 | 13.42 | 225,517 | +0.13(+0.98%) |
Dec 18, 2023 | 12.87 | 13.52 | 12.87 | 13.29 | 283,357 | +0.34(+2.63%) |
Dec 15, 2023 | 13.39 | 13.39 | 12.74 | 12.95 | 448,115 | -0.18(-1.37%) |
Dec 14, 2023 | 13.65 | 13.92 | 12.92 | 13.13 | 461,972 | -0.45(-3.31%) |
Dec 13, 2023 | 13.11 | 13.58 | 12.90 | 13.58 | 466,747 | +0.54(+4.14%) |
Dec 12, 2023 | 13.20 | 13.20 | 12.84 | 13.04 | 202,142 | -0.15(-1.14%) |
Dec 11, 2023 | 13.11 | 13.23 | 13.03 | 13.19 | 150,619 | +0.03(+0.23%) |
Dec 08, 2023 | 13.09 | 13.32 | 12.74 | 13.16 | 175,091 | +0.07(+0.53%) |
Dec 07, 2023 | 12.99 | 13.09 | 12.86 | 13.09 | 141,164 | +0.11(+0.85%) |
Dec 06, 2023 | 12.84 | 13.09 | 12.79 | 12.98 | 116,108 | +0.18(+1.41%) |
Dec 05, 2023 | 12.94 | 13.03 | 12.74 | 12.80 | 135,613 | -0.25(-1.92%) |
Dec 04, 2023 | 12.93 | 13.10 | 12.79 | 13.05 | 193,850 | -0.02(-0.15%) |