Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.78 | 12.85 | 12.77 | 12.81 | 307,562 | +0.01(+0.04%) |
Jun 06, 2024 | 12.84 | 12.90 | 12.78 | 12.80 | 371,404 | -0.11(-0.81%) |
Jun 05, 2024 | 12.86 | 12.95 | 12.86 | 12.91 | 696,891 | +0.08(+0.62%) |
Jun 04, 2024 | 12.83 | 12.85 | 12.78 | 12.83 | 597,315 | +0.04(+0.31%) |
Jun 03, 2024 | 12.77 | 12.82 | 12.72 | 12.79 | 695,878 | +0.18(+1.43%) |
May 31, 2024 | 12.59 | 12.64 | 12.56 | 12.61 | 320,932 | +0.00(+0.00%) |
May 30, 2024 | 12.66 | 12.68 | 12.59 | 12.61 | 309,998 | -0.06(-0.47%) |
May 29, 2024 | 12.70 | 12.76 | 12.67 | 12.67 | 531,832 | -0.15(-1.17%) |
May 28, 2024 | 12.76 | 12.84 | 12.76 | 12.82 | 440,419 | +0.22(+1.79%) |
May 24, 2024 | 12.69 | 12.70 | 12.59 | 12.60 | 386,125 | -0.24(-1.91%) |
May 23, 2024 | 12.88 | 12.94 | 12.80 | 12.84 | 757,460 | +0.11(+0.86%) |
May 22, 2024 | 12.85 | 12.90 | 12.73 | 12.73 | 869,016 | -0.17(-1.32%) |
May 21, 2024 | 12.92 | 13.00 | 12.90 | 12.90 | 810,291 | -0.07(-0.54%) |
May 20, 2024 | 12.98 | 12.99 | 12.93 | 12.97 | 460,997 | +0.02(+0.15%) |
May 17, 2024 | 12.89 | 12.98 | 12.87 | 12.95 | 604,049 | +0.10(+0.78%) |
May 16, 2024 | 12.83 | 12.89 | 12.81 | 12.85 | 503,707 | +0.03(+0.23%) |
May 15, 2024 | 12.70 | 12.82 | 12.70 | 12.82 | 1,068,081 | +0.25(+1.99%) |
May 14, 2024 | 12.59 | 12.63 | 12.56 | 12.57 | 661,914 | +0.02(+0.16%) |
May 13, 2024 | 12.54 | 12.59 | 12.52 | 12.55 | 1,048,045 | -0.01(-0.08%) |
May 10, 2024 | 12.63 | 12.68 | 12.54 | 12.56 | 819,484 | -0.12(-0.95%) |
May 09, 2024 | 12.65 | 12.69 | 12.61 | 12.68 | 194,780 | -0.01(-0.08%) |
May 08, 2024 | 12.71 | 12.72 | 12.66 | 12.69 | 308,424 | +0.02(+0.16%) |
May 07, 2024 | 12.69 | 12.72 | 12.65 | 12.67 | 410,774 | +0.02(+0.16%) |
May 06, 2024 | 12.58 | 12.66 | 12.56 | 12.65 | 279,974 | +0.25(+2.02%) |
May 03, 2024 | 12.34 | 12.45 | 12.34 | 12.40 | 374,591 | +0.10(+0.81%) |
May 02, 2024 | 12.31 | 12.31 | 12.20 | 12.30 | 220,041 | +0.12(+0.99%) |
May 01, 2024 | 12.20 | 12.25 | 12.16 | 12.18 | 224,844 | -0.02(-0.12%) |
Apr 30, 2024 | 12.31 | 12.34 | 12.19 | 12.20 | 311,613 | -0.16(-1.33%) |
Apr 29, 2024 | 12.36 | 12.40 | 12.30 | 12.36 | 384,143 | +0.06(+0.49%) |
Apr 26, 2024 | 12.33 | 12.34 | 12.26 | 12.30 | 305,644 | +0.05(+0.41%) |
Apr 25, 2024 | 12.16 | 12.29 | 12.15 | 12.25 | 379,876 | +0.04(+0.33%) |
Apr 24, 2024 | 12.22 | 12.28 | 12.18 | 12.21 | 581,561 | +0.20(+1.67%) |
Apr 23, 2024 | 11.99 | 12.02 | 11.91 | 12.01 | 972,510 | -0.16(-1.31%) |
Apr 22, 2024 | 12.06 | 12.19 | 11.98 | 12.17 | 631,635 | +0.32(+2.70%) |
Apr 19, 2024 | 11.97 | 12.05 | 11.84 | 11.85 | 696,978 | -0.29(-2.39%) |
Apr 18, 2024 | 12.17 | 12.21 | 12.11 | 12.14 | 932,422 | +0.02(+0.17%) |
Apr 17, 2024 | 12.24 | 12.28 | 12.09 | 12.12 | 1,155,363 | -0.29(-2.34%) |
Apr 16, 2024 | 12.49 | 12.50 | 12.41 | 12.41 | 478,372 | -0.14(-1.12%) |
Apr 15, 2024 | 12.75 | 12.75 | 12.55 | 12.55 | 1,331,031 | -0.71(-5.35%) |
Apr 12, 2024 | 13.35 | 13.41 | 13.24 | 13.26 | 623,801 | -0.11(-0.82%) |
Apr 11, 2024 | 13.38 | 13.40 | 13.31 | 13.37 | 209,100 | +0.05(+0.38%) |
Apr 10, 2024 | 13.24 | 13.33 | 13.18 | 13.32 | 647,650 | -0.06(-0.45%) |
Apr 09, 2024 | 13.38 | 13.44 | 13.34 | 13.38 | 331,480 | +0.13(+0.98%) |
Apr 08, 2024 | 13.34 | 13.35 | 13.23 | 13.25 | 487,234 | -0.12(-0.90%) |
Apr 05, 2024 | 13.37 | 13.42 | 13.30 | 13.37 | 319,901 | -0.06(-0.41%) |
Apr 04, 2024 | 13.60 | 13.63 | 13.40 | 13.43 | 274,513 | -0.13(-1.00%) |
Apr 03, 2024 | 13.58 | 13.61 | 13.45 | 13.56 | 605,690 | -0.08(-0.59%) |
Apr 02, 2024 | 13.66 | 13.69 | 13.58 | 13.64 | 1,099,004 | -0.01(-0.07%) |
Apr 01, 2024 | 13.74 | 13.79 | 13.62 | 13.65 | 580,992 | -0.25(-1.80%) |
Mar 28, 2024 | 13.82 | 13.91 | 13.81 | 13.90 | 411,796 | +0.07(+0.51%) |
Mar 27, 2024 | 13.74 | 13.84 | 13.72 | 13.83 | 593,613 | +0.11(+0.80%) |
Mar 26, 2024 | 13.69 | 13.74 | 13.66 | 13.72 | 223,298 | +0.10(+0.73%) |
Mar 25, 2024 | 13.65 | 13.70 | 13.56 | 13.62 | 200,955 | -0.11(-0.80%) |
Mar 22, 2024 | 13.71 | 13.74 | 13.70 | 13.73 | 189,264 | +0.06(+0.44%) |
Mar 21, 2024 | 13.65 | 13.70 | 13.63 | 13.67 | 488,093 | +0.10(+0.74%) |
Mar 20, 2024 | 13.51 | 13.59 | 13.49 | 13.57 | 356,515 | +0.17(+1.27%) |
Mar 19, 2024 | 13.33 | 13.42 | 13.30 | 13.40 | 204,671 | +0.06(+0.45%) |
Mar 18, 2024 | 13.49 | 13.51 | 13.34 | 13.34 | 442,656 | -0.18(-1.33%) |
Mar 15, 2024 | 13.53 | 13.56 | 13.48 | 13.52 | 239,071 | -0.04(-0.26%) |
Mar 14, 2024 | 13.58 | 13.67 | 13.54 | 13.55 | 361,881 | -0.05(-0.40%) |
Mar 13, 2024 | 13.56 | 13.64 | 13.49 | 13.61 | 577,064 | +0.26(+1.95%) |
Mar 12, 2024 | 13.30 | 13.35 | 13.27 | 13.35 | 459,109 | +0.05(+0.38%) |
Mar 11, 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 398,656 | -0.16(-1.19%) |
Mar 08, 2024 | 13.52 | 13.55 | 13.44 | 13.46 | 802,399 | -0.32(-2.32%) |
Mar 07, 2024 | 13.65 | 13.79 | 13.65 | 13.78 | 271,107 | +0.26(+1.92%) |
Mar 06, 2024 | 13.51 | 13.55 | 13.49 | 13.52 | 364,787 | -0.07(-0.52%) |
Mar 05, 2024 | 13.65 | 13.68 | 13.57 | 13.59 | 301,100 | +0.01(+0.07%) |
Mar 04, 2024 | 13.58 | 13.64 | 13.57 | 13.58 | 470,624 | -0.02(-0.15%) |
Mar 01, 2024 | 13.53 | 13.61 | 13.52 | 13.60 | 438,481 | +0.09(+0.67%) |
Feb 29, 2024 | 13.47 | 13.52 | 13.44 | 13.51 | 383,441 | -0.01(-0.04%) |
Feb 28, 2024 | 13.37 | 13.53 | 13.29 | 13.52 | 488,271 | +0.22(+1.65%) |
Feb 27, 2024 | 13.24 | 13.30 | 13.21 | 13.29 | 378,977 | +0.23(+1.80%) |
Feb 26, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 379,036 | +0.00(+0.00%) |
Feb 23, 2024 | 13.13 | 13.13 | 13.03 | 13.06 | 777,437 | -0.31(-2.32%) |
Feb 22, 2024 | 13.42 | 13.42 | 13.30 | 13.37 | 628,285 | -0.05(-0.37%) |
Feb 21, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 749,882 | -0.12(-0.89%) |
Feb 20, 2024 | 13.36 | 13.54 | 13.36 | 13.54 | 939,954 | +0.37(+2.81%) |
Feb 16, 2024 | 13.10 | 13.22 | 13.08 | 13.17 | 523,441 | +0.09(+0.69%) |
Feb 15, 2024 | 13.07 | 13.10 | 13.02 | 13.08 | 183,152 | +0.05(+0.38%) |
Feb 14, 2024 | 13.05 | 13.06 | 12.98 | 13.03 | 282,586 | +0.04(+0.31%) |
Feb 13, 2024 | 13.01 | 13.04 | 12.95 | 12.99 | 437,870 | -0.15(-1.18%) |
Feb 12, 2024 | 13.10 | 13.16 | 13.08 | 13.14 | 515,401 | +0.08(+0.61%) |
Feb 09, 2024 | 13.06 | 13.08 | 13.05 | 13.06 | 268,816 | -0.02(-0.11%) |
Feb 08, 2024 | 13.08 | 13.12 | 13.04 | 13.08 | 345,289 | +0.03(+0.23%) |
Feb 07, 2024 | 13.01 | 13.09 | 12.99 | 13.05 | 318,259 | +0.10(+0.77%) |
Feb 06, 2024 | 12.94 | 12.97 | 12.83 | 12.95 | 284,713 | +0.05(+0.39%) |
Feb 05, 2024 | 12.95 | 12.96 | 12.87 | 12.90 | 292,364 | -0.04(-0.31%) |
Feb 02, 2024 | 12.88 | 12.95 | 12.87 | 12.94 | 363,528 | +0.05(+0.39%) |
Feb 01, 2024 | 12.88 | 12.94 | 12.81 | 12.89 | 353,256 | +0.19(+1.50%) |
Jan 31, 2024 | 12.80 | 12.83 | 12.70 | 12.70 | 825,505 | -0.24(-1.85%) |
Jan 30, 2024 | 12.88 | 12.96 | 12.87 | 12.94 | 411,683 | +0.14(+1.09%) |
Jan 29, 2024 | 12.81 | 12.85 | 12.77 | 12.80 | 300,924 | -0.07(-0.54%) |
Jan 26, 2024 | 12.85 | 12.88 | 12.84 | 12.87 | 282,699 | +0.06(+0.47%) |
Jan 25, 2024 | 12.83 | 12.85 | 12.77 | 12.81 | 441,343 | -0.03(-0.23%) |
Jan 24, 2024 | 12.78 | 12.93 | 12.78 | 12.84 | 1,216,971 | +0.03(+0.20%) |
Jan 23, 2024 | 12.89 | 12.90 | 12.78 | 12.81 | 354,344 | -0.11(-0.81%) |
Jan 22, 2024 | 12.94 | 12.99 | 12.88 | 12.92 | 358,217 | -0.01(-0.08%) |
Jan 19, 2024 | 12.94 | 12.95 | 12.86 | 12.93 | 270,710 | +0.03(+0.19%) |
Jan 18, 2024 | 12.78 | 12.91 | 12.70 | 12.90 | 649,456 | +0.27(+2.18%) |
Jan 17, 2024 | 12.72 | 12.72 | 12.61 | 12.63 | 1,056,684 | -0.12(-0.94%) |
Jan 16, 2024 | 12.75 | 12.81 | 12.71 | 12.75 | 446,351 | +0.02(+0.16%) |
Jan 12, 2024 | 12.82 | 12.82 | 12.69 | 12.73 | 342,121 | -0.18(-1.39%) |
Jan 11, 2024 | 12.96 | 12.96 | 12.84 | 12.91 | 337,986 | -0.02(-0.12%) |
Jan 10, 2024 | 13.00 | 13.00 | 12.89 | 12.93 | 464,000 | -0.12(-0.96%) |
Jan 09, 2024 | 13.03 | 13.08 | 13.00 | 13.05 | 439,179 | -0.11(-0.84%) |
Jan 08, 2024 | 13.16 | 13.19 | 13.10 | 13.16 | 587,466 | +0.04(+0.34%) |
Jan 05, 2024 | 12.98 | 13.12 | 12.98 | 13.12 | 1,354,676 | +0.19(+1.43%) |
Jan 04, 2024 | 12.93 | 12.96 | 12.90 | 12.93 | 404,944 | +0.08(+0.62%) |
Jan 03, 2024 | 12.82 | 12.89 | 12.81 | 12.85 | 567,109 | +0.13(+1.02%) |