Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 12.24 | 12.33 | 12.19 | 12.31 | 516,655 | +0.07(+0.57%) |
Jun 17, 2024 | 12.11 | 12.28 | 12.06 | 12.24 | 725,185 | +0.07(+0.58%) |
Jun 14, 2024 | 11.95 | 12.19 | 11.93 | 12.17 | 540,566 | +0.10(+0.83%) |
Jun 13, 2024 | 12.03 | 12.15 | 12.01 | 12.07 | 654,292 | +0.11(+0.92%) |
Jun 12, 2024 | 12.19 | 12.41 | 11.92 | 11.96 | 1,046,512 | +0.16(+1.36%) |
Jun 11, 2024 | 11.72 | 11.92 | 11.72 | 11.80 | 1,108,023 | +0.01(+0.08%) |
Jun 10, 2024 | 11.80 | 11.93 | 11.76 | 11.79 | 606,831 | -0.13(-1.09%) |
Jun 07, 2024 | 11.97 | 12.01 | 11.84 | 11.92 | 652,374 | -0.24(-1.97%) |
Jun 06, 2024 | 12.04 | 12.21 | 12.02 | 12.16 | 564,548 | +0.01(+0.08%) |
Jun 05, 2024 | 12.20 | 12.26 | 12.06 | 12.15 | 672,450 | +0.00(+0.00%) |
Jun 04, 2024 | 11.90 | 12.20 | 11.83 | 12.15 | 969,831 | +0.24(+2.02%) |
Jun 03, 2024 | 11.92 | 11.99 | 11.82 | 11.91 | 540,028 | +0.07(+0.59%) |
May 31, 2024 | 11.70 | 11.91 | 11.68 | 11.84 | 939,767 | +0.16(+1.37%) |
May 30, 2024 | 11.49 | 11.71 | 11.49 | 11.68 | 657,093 | +0.30(+2.64%) |
May 29, 2024 | 11.45 | 11.50 | 11.35 | 11.38 | 963,817 | -0.18(-1.56%) |
May 28, 2024 | 11.80 | 11.85 | 11.53 | 11.56 | 752,958 | -0.11(-0.94%) |
May 24, 2024 | 11.70 | 11.75 | 11.63 | 11.67 | 444,504 | +0.05(+0.43%) |
May 23, 2024 | 11.90 | 11.91 | 11.60 | 11.62 | 601,890 | -0.27(-2.27%) |
May 22, 2024 | 12.10 | 12.14 | 11.85 | 11.89 | 723,179 | -0.20(-1.65%) |
May 21, 2024 | 12.04 | 12.20 | 12.04 | 12.09 | 683,023 | +0.02(+0.17%) |
May 20, 2024 | 12.13 | 12.19 | 12.04 | 12.07 | 513,526 | -0.10(-0.82%) |
May 17, 2024 | 12.20 | 12.26 | 12.14 | 12.17 | 908,322 | +0.00(+0.00%) |
May 16, 2024 | 12.20 | 12.22 | 12.15 | 12.17 | 608,311 | +0.01(+0.08%) |
May 15, 2024 | 12.30 | 12.38 | 12.15 | 12.16 | 665,886 | -0.02(-0.16%) |
May 14, 2024 | 12.16 | 12.25 | 12.12 | 12.18 | 517,516 | +0.10(+0.83%) |
May 13, 2024 | 12.08 | 12.10 | 11.98 | 12.08 | 563,875 | +0.12(+1.00%) |
May 10, 2024 | 11.97 | 12.02 | 11.81 | 11.96 | 747,792 | +0.00(+0.00%) |
May 09, 2024 | 11.79 | 11.98 | 11.74 | 11.96 | 482,778 | +0.24(+2.05%) |
May 08, 2024 | 11.67 | 11.80 | 11.62 | 11.72 | 743,427 | +0.03(+0.21%) |
May 07, 2024 | 11.93 | 12.00 | 11.69 | 11.70 | 1,014,700 | -0.17(-1.40%) |
May 06, 2024 | 11.73 | 11.88 | 11.69 | 11.86 | 699,417 | +0.24(+2.10%) |
May 03, 2024 | 11.82 | 11.97 | 11.57 | 11.62 | 846,735 | -0.07(-0.59%) |
May 02, 2024 | 11.47 | 11.71 | 11.33 | 11.69 | 867,331 | +0.39(+3.46%) |
May 01, 2024 | 11.37 | 11.48 | 11.21 | 11.29 | 988,970 | -0.14(-1.20%) |
Apr 30, 2024 | 11.50 | 11.51 | 11.15 | 11.43 | 1,488,516 | +0.01(+0.09%) |
Apr 29, 2024 | 11.49 | 11.62 | 11.41 | 11.42 | 1,137,670 | -0.01(-0.09%) |
Apr 26, 2024 | 11.53 | 11.63 | 11.33 | 11.43 | 1,197,333 | -0.03(-0.26%) |
Apr 25, 2024 | 11.52 | 11.54 | 11.44 | 11.46 | 791,388 | -0.15(-1.26%) |
Apr 24, 2024 | 11.50 | 11.62 | 11.41 | 11.61 | 765,007 | +0.00(+0.00%) |
Apr 23, 2024 | 11.49 | 11.72 | 11.46 | 11.61 | 812,067 | +0.10(+0.85%) |
Apr 22, 2024 | 11.37 | 11.53 | 11.33 | 11.51 | 751,697 | +0.18(+1.55%) |
Apr 19, 2024 | 11.13 | 11.35 | 11.13 | 11.33 | 1,145,826 | +0.17(+1.49%) |
Apr 18, 2024 | 11.03 | 11.18 | 10.97 | 11.17 | 1,179,748 | +0.21(+1.87%) |
Apr 17, 2024 | 10.94 | 11.10 | 10.94 | 10.96 | 590,721 | +0.06(+0.54%) |
Apr 16, 2024 | 10.94 | 11.00 | 10.86 | 10.90 | 982,995 | -0.13(-1.15%) |
Apr 15, 2024 | 11.16 | 11.16 | 10.94 | 11.03 | 773,691 | -0.09(-0.79%) |
Apr 12, 2024 | 11.12 | 11.14 | 11.05 | 11.12 | 659,222 | -0.03(-0.26%) |
Apr 11, 2024 | 11.12 | 11.23 | 11.01 | 11.15 | 964,958 | +0.08(+0.71%) |
Apr 10, 2024 | 11.26 | 11.26 | 11.03 | 11.07 | 1,387,346 | -0.57(-4.87%) |
Apr 09, 2024 | 11.30 | 11.64 | 11.27 | 11.64 | 974,725 | +0.34(+3.03%) |
Apr 08, 2024 | 11.16 | 11.29 | 11.15 | 11.29 | 719,966 | +0.22(+1.94%) |
Apr 05, 2024 | 11.00 | 11.19 | 10.97 | 11.08 | 615,803 | -0.01(-0.09%) |
Apr 04, 2024 | 11.21 | 11.25 | 11.01 | 11.09 | 1,050,456 | +0.02(+0.18%) |
Apr 03, 2024 | 10.88 | 11.09 | 10.86 | 11.07 | 725,757 | +0.10(+0.89%) |
Apr 02, 2024 | 10.96 | 11.05 | 10.83 | 10.97 | 1,206,961 | -0.11(-0.97%) |
Apr 01, 2024 | 11.29 | 11.29 | 11.06 | 11.08 | 673,488 | -0.18(-1.56%) |
Mar 28, 2024 | 11.20 | 11.23 | 11.22 | 11.26 | 1,070,617 | +0.12(+1.05%) |
Mar 27, 2024 | 11.08 | 11.17 | 11.05 | 11.14 | 1,045,038 | +0.20(+1.79%) |
Mar 26, 2024 | 11.23 | 11.23 | 10.93 | 10.94 | 1,130,945 | -0.17(-1.50%) |
Mar 25, 2024 | 11.10 | 11.25 | 11.07 | 11.11 | 646,163 | +0.06(+0.53%) |
Mar 22, 2024 | 11.26 | 11.31 | 11.04 | 11.05 | 843,639 | -0.19(-1.65%) |
Mar 21, 2024 | 11.17 | 11.26 | 11.13 | 11.24 | 679,286 | +0.15(+1.32%) |
Mar 20, 2024 | 10.76 | 11.15 | 10.70 | 11.09 | 979,899 | +0.28(+2.62%) |
Mar 19, 2024 | 10.95 | 11.11 | 10.70 | 10.81 | 1,579,480 | -0.23(-2.13%) |
Mar 18, 2024 | 11.21 | 11.26 | 11.03 | 11.04 | 696,773 | -0.13(-1.14%) |
Mar 15, 2024 | 11.01 | 11.19 | 10.99 | 11.17 | 1,497,621 | +0.08(+0.71%) |
Mar 14, 2024 | 11.34 | 11.35 | 10.98 | 11.09 | 888,092 | -0.29(-2.58%) |
Mar 13, 2024 | 11.38 | 11.49 | 11.35 | 11.38 | 682,269 | -0.01(-0.09%) |
Mar 12, 2024 | 11.49 | 11.53 | 11.34 | 11.39 | 629,434 | -0.11(-0.93%) |
Mar 11, 2024 | 11.52 | 11.58 | 11.45 | 11.50 | 619,058 | -0.04(-0.34%) |
Mar 08, 2024 | 11.47 | 11.60 | 11.39 | 11.54 | 820,196 | +0.20(+1.72%) |
Mar 07, 2024 | 11.44 | 11.47 | 11.33 | 11.34 | 842,421 | -0.04(-0.34%) |
Mar 06, 2024 | 11.44 | 11.47 | 11.27 | 11.38 | 1,405,142 | +0.03(+0.26%) |
Mar 05, 2024 | 11.34 | 11.45 | 11.28 | 11.35 | 1,050,459 | -0.07(-0.64%) |
Mar 04, 2024 | 11.44 | 11.48 | 11.29 | 11.43 | 1,921,356 | +0.01(+0.08%) |
Mar 01, 2024 | 11.31 | 11.43 | 11.17 | 11.42 | 987,220 | +0.13(+1.19%) |
Feb 29, 2024 | 11.50 | 11.55 | 11.28 | 11.28 | 1,541,462 | -0.02(-0.17%) |
Feb 28, 2024 | 11.27 | 11.46 | 11.13 | 11.30 | 1,379,274 | +0.07(+0.60%) |
Feb 27, 2024 | 10.91 | 11.29 | 10.78 | 11.23 | 2,005,818 | +0.37(+3.43%) |
Feb 26, 2024 | 11.10 | 11.14 | 10.85 | 10.86 | 1,413,560 | -0.29(-2.57%) |
Feb 23, 2024 | 11.08 | 11.17 | 11.02 | 11.15 | 797,954 | +0.07(+0.60%) |
Feb 22, 2024 | 11.17 | 11.18 | 11.06 | 11.08 | 1,096,618 | -0.07(-0.60%) |
Feb 21, 2024 | 11.16 | 11.23 | 11.09 | 11.15 | 687,428 | -0.01(-0.09%) |
Feb 20, 2024 | 11.09 | 11.23 | 10.99 | 11.16 | 802,665 | -0.01(-0.09%) |
Feb 16, 2024 | 11.07 | 11.26 | 10.98 | 11.17 | 853,532 | -0.13(-1.18%) |
Feb 15, 2024 | 11.10 | 11.31 | 11.09 | 11.30 | 1,047,554 | +0.32(+2.87%) |
Feb 14, 2024 | 11.06 | 11.09 | 10.92 | 10.99 | 936,221 | +0.01(+0.09%) |
Feb 13, 2024 | 11.14 | 11.19 | 10.91 | 10.98 | 1,216,625 | -0.55(-4.81%) |
Feb 12, 2024 | 11.37 | 11.56 | 11.31 | 11.53 | 993,935 | +0.22(+1.94%) |
Feb 09, 2024 | 11.19 | 11.36 | 11.12 | 11.31 | 1,570,538 | +0.06(+0.51%) |
Feb 08, 2024 | 11.14 | 11.30 | 11.10 | 11.25 | 1,555,425 | +0.10(+0.86%) |
Feb 07, 2024 | 11.28 | 11.34 | 11.14 | 11.16 | 1,106,354 | -0.13(-1.18%) |
Feb 06, 2024 | 11.28 | 11.54 | 11.28 | 11.29 | 1,324,155 | -0.03(-0.25%) |
Feb 05, 2024 | 11.45 | 11.48 | 11.28 | 11.32 | 934,832 | -0.26(-2.23%) |
Feb 02, 2024 | 11.57 | 11.70 | 11.48 | 11.58 | 1,105,009 | -0.20(-1.70%) |
Feb 01, 2024 | 11.76 | 11.83 | 11.50 | 11.78 | 1,252,819 | +0.04(+0.33%) |
Jan 31, 2024 | 12.05 | 12.08 | 11.69 | 11.74 | 1,204,614 | -0.30(-2.46%) |
Jan 30, 2024 | 12.17 | 12.17 | 11.94 | 12.04 | 968,020 | -0.16(-1.33%) |
Jan 29, 2024 | 12.14 | 12.28 | 12.11 | 12.20 | 800,237 | +0.04(+0.31%) |
Jan 26, 2024 | 12.32 | 12.35 | 12.12 | 12.16 | 813,703 | -0.10(-0.78%) |
Jan 25, 2024 | 12.30 | 12.34 | 12.14 | 12.26 | 934,033 | +0.14(+1.18%) |
Jan 24, 2024 | 12.39 | 12.42 | 12.07 | 12.11 | 767,586 | -0.12(-1.02%) |
Jan 23, 2024 | 12.53 | 12.57 | 12.20 | 12.24 | 962,304 | -0.16(-1.31%) |
Jan 22, 2024 | 12.53 | 12.61 | 12.33 | 12.40 | 1,309,448 | -0.02(-0.15%) |
Jan 19, 2024 | 12.26 | 12.43 | 12.15 | 12.42 | 1,018,196 | +0.23(+1.88%) |
Jan 18, 2024 | 12.48 | 12.48 | 12.12 | 12.19 | 845,842 | -0.23(-1.85%) |
Jan 17, 2024 | 12.57 | 12.60 | 12.28 | 12.42 | 1,424,171 | -0.33(-2.62%) |
Jan 16, 2024 | 12.82 | 12.88 | 12.71 | 12.76 | 718,266 | -0.14(-1.11%) |
Jan 12, 2024 | 13.08 | 13.14 | 12.88 | 12.90 | 724,341 | -0.01(-0.07%) |
Jan 11, 2024 | 12.93 | 12.99 | 12.78 | 12.91 | 970,192 | -0.11(-0.81%) |
Jan 10, 2024 | 12.94 | 13.09 | 12.94 | 13.01 | 862,426 | +0.07(+0.52%) |
Jan 09, 2024 | 12.89 | 12.99 | 12.81 | 12.95 | 627,619 | -0.09(-0.66%) |
Jan 08, 2024 | 12.83 | 13.13 | 12.80 | 13.03 | 1,190,641 | +0.21(+1.64%) |
Jan 05, 2024 | 12.79 | 13.03 | 12.76 | 12.82 | 704,361 | -0.11(-0.89%) |
Jan 04, 2024 | 12.85 | 13.06 | 12.79 | 12.94 | 724,580 | +0.11(+0.82%) |
Jan 03, 2024 | 12.92 | 13.04 | 12.75 | 12.83 | 998,357 | -0.25(-1.90%) |
Jan 02, 2024 | 12.88 | 13.20 | 12.83 | 13.08 | 1,326,818 | +0.23(+1.79%) |
Dec 29, 2023 | 13.03 | 13.09 | 12.84 | 12.85 | 932,638 | -0.26(-1.97%) |
Dec 28, 2023 | 12.96 | 13.12 | 12.96 | 13.11 | 582,359 | +0.06(+0.44%) |
Dec 27, 2023 | 13.05 | 13.12 | 12.95 | 13.05 | 683,229 | +0.00(+0.00%) |
Dec 26, 2023 | 12.90 | 13.12 | 12.87 | 13.05 | 915,695 | +0.21(+1.64%) |
Dec 22, 2023 | 13.02 | 13.13 | 12.76 | 12.84 | 1,169,687 | -0.12(-0.96%) |
Dec 21, 2023 | 13.19 | 13.19 | 12.82 | 12.97 | 1,197,560 | -0.07(-0.51%) |
Dec 20, 2023 | 13.01 | 13.32 | 12.95 | 13.03 | 1,197,389 | -0.04(-0.29%) |
Dec 19, 2023 | 13.20 | 13.23 | 13.07 | 13.07 | 861,289 | -0.04(-0.29%) |
Dec 18, 2023 | 13.34 | 13.34 | 13.00 | 13.11 | 1,049,926 | -0.20(-1.51%) |
Dec 15, 2023 | 13.56 | 13.59 | 13.28 | 13.31 | 3,020,581 | -0.20(-1.49%) |
Dec 14, 2023 | 13.18 | 13.73 | 12.96 | 13.51 | 2,268,019 | +0.76(+5.92%) |
Dec 13, 2023 | 12.10 | 12.79 | 12.01 | 12.76 | 1,209,366 | +0.72(+5.96%) |
Dec 12, 2023 | 12.07 | 12.11 | 11.96 | 12.04 | 826,324 | -0.04(-0.32%) |
Dec 11, 2023 | 12.05 | 12.16 | 11.95 | 12.08 | 909,877 | -0.02(-0.16%) |
Dec 08, 2023 | 12.07 | 12.11 | 11.93 | 12.10 | 781,845 | -0.05(-0.39%) |
Dec 07, 2023 | 11.85 | 12.21 | 11.73 | 12.14 | 1,982,585 | +0.32(+2.67%) |
Dec 06, 2023 | 11.85 | 12.00 | 11.77 | 11.83 | 783,928 | +0.05(+0.41%) |
Dec 05, 2023 | 11.74 | 11.82 | 11.69 | 11.78 | 854,026 | +0.01(+0.08%) |
Dec 04, 2023 | 11.67 | 11.84 | 11.65 | 11.77 | 746,712 | +0.05(+0.41%) |