Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 14.87 | 204 | +0.00(+0.00%) | |||
Jun 04, 2024 | 14.35 | 14.87 | 14.35 | 14.87 | 683 | -0.03(-0.20%) |
Jun 03, 2024 | 15.40 | 15.40 | 14.90 | 14.90 | 633 | +0.16(+1.09%) |
May 31, 2024 | 15.22 | 15.63 | 14.11 | 14.74 | 1,485 | -0.49(-3.20%) |
May 30, 2024 | 15.31 | 15.31 | 15.23 | 15.23 | 644 | +0.31(+2.09%) |
May 28, 2024 | 14.92 | 351 | -0.48(-3.12%) | |||
May 24, 2024 | 15.82 | 15.84 | 15.34 | 15.40 | 2,080 | +0.52(+3.50%) |
May 23, 2024 | 15.89 | 15.89 | 14.88 | 14.88 | 2,396 | -0.58(-3.78%) |
May 22, 2024 | 15.35 | 15.81 | 15.35 | 15.46 | 1,272 | -0.59(-3.69%) |
May 21, 2024 | 15.31 | 16.05 | 15.31 | 16.05 | 4,505 | +0.74(+4.86%) |
May 20, 2024 | 14.38 | 15.31 | 14.38 | 15.31 | 18,768 | +0.91(+6.29%) |
May 17, 2024 | 14.24 | 15.05 | 14.24 | 14.40 | 847 | -0.59(-3.95%) |
May 16, 2024 | 15.51 | 15.51 | 14.82 | 15.00 | 2,831 | -0.66(-4.23%) |
May 15, 2024 | 14.82 | 15.66 | 14.37 | 15.66 | 10,162 | +1.15(+7.90%) |
May 14, 2024 | 13.22 | 14.72 | 13.22 | 14.51 | 18,298 | +1.23(+9.30%) |
May 13, 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 1,614 | -0.40(-2.89%) |
May 10, 2024 | 13.83 | 13.83 | 13.23 | 13.67 | 821 | -0.16(-1.14%) |
May 09, 2024 | 13.79 | 13.83 | 13.79 | 13.83 | 1,818 | +0.47(+3.55%) |
May 07, 2024 | 13.36 | 1,250 | +0.03(+0.22%) | |||
May 06, 2024 | 13.67 | 13.67 | 13.33 | 13.33 | 1,648 | -0.06(-0.44%) |
May 03, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 539 | +0.10(+0.74%) |
May 02, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 751 | -0.14(-1.03%) |
May 01, 2024 | 13.44 | 13.45 | 13.42 | 13.42 | 1,440 | -0.01(-0.07%) |
Apr 30, 2024 | 13.49 | 13.63 | 13.43 | 13.43 | 1,218 | -0.03(-0.22%) |
Apr 22, 2024 | 13.46 | 424 | -0.37(-2.64%) | |||
Apr 19, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 3,164 | +0.00(+0.00%) |
Apr 18, 2024 | 13.76 | 13.83 | 13.64 | 13.83 | 990 | +0.10(+0.73%) |
Apr 17, 2024 | 13.83 | 13.83 | 13.73 | 13.73 | 1,466 | +0.16(+1.15%) |
Apr 16, 2024 | 13.65 | 13.65 | 13.57 | 13.57 | 591 | -0.26(-1.86%) |
Apr 15, 2024 | 13.55 | 13.83 | 13.43 | 13.83 | 10,813 | +0.28(+2.09%) |
Apr 12, 2024 | 13.63 | 13.63 | 13.45 | 13.55 | 3,175 | -0.07(-0.49%) |
Apr 10, 2024 | 13.61 | 199 | +0.12(+0.88%) | |||
Apr 09, 2024 | 13.45 | 13.49 | 13.45 | 13.49 | 1,750 | +0.02(+0.15%) |
Apr 08, 2024 | 13.83 | 13.83 | 13.45 | 13.47 | 2,656 | -0.33(-2.36%) |
Apr 05, 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 653 | +0.00(+0.00%) |
Apr 04, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 527 | +0.21(+1.53%) |
Apr 03, 2024 | 13.67 | 13.80 | 13.46 | 13.59 | 2,098 | -0.12(-0.86%) |
Apr 02, 2024 | 13.52 | 13.71 | 13.52 | 13.71 | 1,566 | +0.28(+2.06%) |
Apr 01, 2024 | 13.61 | 13.65 | 13.43 | 13.43 | 2,807 | -0.15(-1.09%) |
Mar 28, 2024 | 13.70 | 13.70 | 13.58 | 13.58 | 841 | +0.02(+0.15%) |
Mar 27, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 584 | -0.02(-0.15%) |
Mar 26, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 620 | -0.30(-2.13%) |
Mar 22, 2024 | 13.88 | 244 | +0.00(+0.00%) | |||
Mar 21, 2024 | 14.12 | 14.12 | 13.88 | 13.88 | 1,565 | -0.23(-1.61%) |
Mar 20, 2024 | 13.83 | 14.11 | 13.83 | 14.11 | 1,160 | +0.11(+0.78%) |
Mar 19, 2024 | 13.43 | 14.00 | 13.43 | 14.00 | 4,334 | +0.29(+2.09%) |
Mar 18, 2024 | 13.24 | 13.73 | 12.79 | 13.71 | 10,135 | +0.16(+1.17%) |
Mar 15, 2024 | 13.65 | 13.65 | 13.25 | 13.55 | 6,746 | -0.17(-1.22%) |
Mar 14, 2024 | 13.95 | 13.95 | 13.32 | 13.72 | 10,995 | -0.12(-0.86%) |
Mar 13, 2024 | 13.95 | 14.05 | 13.63 | 13.84 | 9,438 | +0.21(+1.52%) |
Mar 12, 2024 | 13.80 | 13.85 | 13.63 | 13.63 | 1,478 | -0.01(-0.07%) |
Mar 11, 2024 | 13.83 | 13.83 | 13.64 | 13.64 | 1,129 | +0.01(+0.07%) |
Mar 08, 2024 | 13.70 | 13.70 | 13.63 | 13.63 | 697 | -0.45(-3.23%) |
Mar 07, 2024 | 13.77 | 14.09 | 13.77 | 14.09 | 848 | +0.32(+2.30%) |
Mar 06, 2024 | 13.78 | 13.78 | 13.77 | 13.77 | 1,059 | +0.00(+0.00%) |
Mar 05, 2024 | 13.67 | 13.77 | 13.64 | 13.77 | 1,530 | -0.13(-0.92%) |
Mar 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 1,335 | +0.09(+0.64%) |
Mar 01, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 451 | -0.40(-2.78%) |
Feb 29, 2024 | 14.08 | 14.21 | 14.08 | 14.21 | 1,301 | +0.13(+0.91%) |
Feb 28, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 1,211 | +0.28(+2.06%) |
Feb 27, 2024 | 13.83 | 14.04 | 13.79 | 13.79 | 3,292 | -0.05(-0.35%) |
Feb 26, 2024 | 13.89 | 13.89 | 13.79 | 13.84 | 5,392 | -0.23(-1.66%) |
Feb 23, 2024 | 14.04 | 14.08 | 14.04 | 14.08 | 850 | +0.00(+0.00%) |
Feb 22, 2024 | 13.93 | 14.08 | 13.93 | 14.08 | 3,800 | +0.16(+1.14%) |
Feb 21, 2024 | 13.78 | 13.92 | 13.67 | 13.92 | 1,323 | -0.16(-1.13%) |
Feb 20, 2024 | 13.79 | 14.08 | 13.79 | 14.08 | 852 | +0.33(+2.41%) |
Feb 16, 2024 | 13.91 | 14.09 | 13.70 | 13.74 | 3,747 | -0.63(-4.41%) |
Feb 14, 2024 | 14.38 | 120 | +0.73(+5.36%) | |||
Feb 13, 2024 | 13.45 | 13.65 | 13.45 | 13.65 | 819 | -0.11(-0.78%) |
Feb 12, 2024 | 13.97 | 14.47 | 13.75 | 13.75 | 2,796 | -0.04(-0.28%) |
Feb 09, 2024 | 14.09 | 14.23 | 13.79 | 13.79 | 2,719 | -0.43(-3.02%) |
Feb 08, 2024 | 14.05 | 14.22 | 13.70 | 14.22 | 1,627 | +0.48(+3.48%) |
Feb 07, 2024 | 14.36 | 14.36 | 13.74 | 13.74 | 2,169 | -0.33(-2.35%) |
Feb 06, 2024 | 14.30 | 14.37 | 14.08 | 14.08 | 3,475 | -0.30(-2.10%) |
Feb 05, 2024 | 14.62 | 14.62 | 14.15 | 14.38 | 1,381 | -0.17(-1.14%) |
Feb 02, 2024 | 15.24 | 15.24 | 14.54 | 14.54 | 725 | -0.01(-0.07%) |
Feb 01, 2024 | 14.46 | 14.55 | 14.46 | 14.55 | 537 | +0.31(+2.19%) |
Jan 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 647 | -0.48(-3.24%) |
Jan 30, 2024 | 14.67 | 15.03 | 14.67 | 14.72 | 2,335 | -0.01(-0.07%) |
Jan 26, 2024 | 14.73 | 304 | +0.12(+0.80%) | |||
Jan 25, 2024 | 14.56 | 14.61 | 14.56 | 14.61 | 1,260 | +0.24(+1.70%) |
Jan 24, 2024 | 14.36 | 14.51 | 13.98 | 14.37 | 3,304 | +0.31(+2.22%) |
Jan 23, 2024 | 14.72 | 14.72 | 14.06 | 14.06 | 1,082 | -0.57(-3.87%) |
Jan 19, 2024 | 14.62 | 334 | +0.19(+1.35%) | |||
Jan 18, 2024 | 14.39 | 14.59 | 14.37 | 14.43 | 1,487 | +0.24(+1.72%) |
Jan 17, 2024 | 13.94 | 14.62 | 13.94 | 14.18 | 4,378 | +0.20(+1.39%) |
Jan 16, 2024 | 13.67 | 14.03 | 13.65 | 13.99 | 2,707 | -0.05(-0.35%) |
Jan 12, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 438 | +0.38(+2.78%) |
Jan 11, 2024 | 13.69 | 13.69 | 13.66 | 13.66 | 1,008 | +0.11(+0.79%) |
Jan 10, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 786 | -0.24(-1.77%) |
Jan 09, 2024 | 13.57 | 13.79 | 13.57 | 13.79 | 530 | +0.24(+1.80%) |
Jan 08, 2024 | 13.48 | 14.01 | 13.48 | 13.55 | 1,738 | +0.05(+0.36%) |
Jan 05, 2024 | 13.71 | 13.71 | 13.50 | 13.50 | 2,879 | +0.05(+0.36%) |
Jan 04, 2024 | 13.84 | 13.84 | 13.45 | 13.45 | 1,168 | -0.39(-2.82%) |
Jan 03, 2024 | 13.79 | 13.84 | 13.79 | 13.84 | 457 | +0.02(+0.14%) |
Jan 02, 2024 | 13.69 | 13.88 | 13.69 | 13.82 | 2,013 | +0.11(+0.78%) |
Dec 29, 2023 | 13.70 | 13.84 | 13.70 | 13.71 | 798 | -0.03(-0.21%) |
Dec 28, 2023 | 13.79 | 14.09 | 13.70 | 13.74 | 3,228 | -0.19(-1.33%) |
Dec 27, 2023 | 13.86 | 13.93 | 13.84 | 13.93 | 1,315 | +0.21(+1.55%) |
Dec 26, 2023 | 14.01 | 14.01 | 13.68 | 13.72 | 1,060 | -0.32(-2.28%) |
Dec 22, 2023 | 14.05 | 14.05 | 13.94 | 14.04 | 1,241 | +0.23(+1.69%) |
Dec 21, 2023 | 13.77 | 13.86 | 13.67 | 13.80 | 2,666 | -0.13(-0.91%) |
Dec 20, 2023 | 14.13 | 14.25 | 13.79 | 13.93 | 2,976 | +0.18(+1.28%) |
Dec 19, 2023 | 10.23 | 14.01 | 10.01 | 13.75 | 40,670 | -0.92(-6.25%) |
Dec 18, 2023 | 15.11 | 15.14 | 14.67 | 14.67 | 9,798 | -0.29(-1.95%) |
Dec 15, 2023 | 14.86 | 15.04 | 14.86 | 14.96 | 5,733 | +0.11(+0.72%) |
Dec 14, 2023 | 15.02 | 15.16 | 14.86 | 14.86 | 10,146 | -0.17(-1.10%) |
Dec 13, 2023 | 14.94 | 15.11 | 14.84 | 15.02 | 4,784 | +0.17(+1.12%) |
Dec 12, 2023 | 15.11 | 15.16 | 14.86 | 14.86 | 4,317 | -0.37(-2.43%) |
Dec 11, 2023 | 15.08 | 15.25 | 15.03 | 15.23 | 1,808 | +0.19(+1.30%) |
Dec 08, 2023 | 15.15 | 15.35 | 15.03 | 15.03 | 5,579 | -0.22(-1.47%) |
Dec 07, 2023 | 15.10 | 15.25 | 15.04 | 15.25 | 2,601 | +0.23(+1.56%) |
Dec 06, 2023 | 14.89 | 15.20 | 14.89 | 15.02 | 3,477 | -0.04(-0.26%) |
Dec 05, 2023 | 14.68 | 15.06 | 14.68 | 15.06 | 2,316 | +0.12(+0.78%) |
Dec 04, 2023 | 14.93 | 15.02 | 14.90 | 14.94 | 5,415 | -0.27(-1.79%) |