Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 11.63 | 11.65 | 11.50 | 11.57 | 9,821 | -0.19(-1.62%) |
Jun 04, 2024 | 11.80 | 11.84 | 11.68 | 11.76 | 16,201 | -0.55(-4.47%) |
Jun 03, 2024 | 12.39 | 12.43 | 12.30 | 12.31 | 18,851 | -0.05(-0.40%) |
May 31, 2024 | 12.29 | 12.36 | 12.25 | 12.36 | 20,973 | -0.61(-4.70%) |
May 30, 2024 | 12.87 | 12.99 | 12.86 | 12.97 | 19,138 | +0.52(+4.18%) |
May 29, 2024 | 12.93 | 12.93 | 12.43 | 12.45 | 27,791 | -0.16(-1.27%) |
May 28, 2024 | 12.70 | 12.70 | 12.34 | 12.61 | 8,990 | -0.04(-0.32%) |
May 24, 2024 | 12.43 | 12.65 | 12.28 | 12.65 | 5,277 | -0.05(-0.39%) |
May 23, 2024 | 12.69 | 12.72 | 12.66 | 12.70 | 19,106 | -0.26(-1.98%) |
May 22, 2024 | 12.96 | 12.99 | 12.90 | 12.96 | 30,507 | -0.24(-1.85%) |
May 21, 2024 | 13.18 | 13.46 | 13.13 | 13.20 | 10,707 | -0.19(-1.42%) |
May 20, 2024 | 13.44 | 13.47 | 13.30 | 13.39 | 66,563 | -0.41(-2.97%) |
May 17, 2024 | 13.86 | 13.91 | 13.74 | 13.80 | 10,288 | +0.18(+1.32%) |
May 16, 2024 | 13.25 | 13.62 | 13.25 | 13.62 | 20,448 | +1.16(+9.32%) |
May 15, 2024 | 12.41 | 12.53 | 12.41 | 12.46 | 14,159 | +0.06(+0.51%) |
May 14, 2024 | 12.46 | 12.47 | 12.39 | 12.39 | 13,001 | -0.50(-3.88%) |
May 13, 2024 | 12.87 | 12.92 | 12.87 | 12.89 | 11,253 | +0.39(+3.16%) |
May 10, 2024 | 12.99 | 12.99 | 12.50 | 12.50 | 11,192 | +0.34(+2.80%) |
May 09, 2024 | 12.01 | 12.20 | 12.01 | 12.16 | 9,799 | +0.32(+2.70%) |
May 08, 2024 | 11.77 | 11.84 | 11.71 | 11.84 | 11,644 | -0.07(-0.59%) |
May 07, 2024 | 11.90 | 11.95 | 11.83 | 11.91 | 14,475 | +0.03(+0.25%) |
May 06, 2024 | 11.95 | 11.95 | 11.88 | 11.88 | 7,061 | -0.10(-0.83%) |
May 03, 2024 | 12.03 | 12.07 | 11.96 | 11.98 | 12,576 | -0.08(-0.66%) |
May 02, 2024 | 11.80 | 12.06 | 11.76 | 12.06 | 21,544 | +0.50(+4.33%) |
May 01, 2024 | 11.48 | 11.60 | 11.48 | 11.56 | 27,103 | +0.10(+0.87%) |
Apr 30, 2024 | 11.55 | 11.55 | 11.46 | 11.46 | 16,867 | -0.48(-4.02%) |
Apr 29, 2024 | 11.73 | 11.94 | 11.73 | 11.94 | 27,613 | +0.84(+7.57%) |
Apr 26, 2024 | 11.14 | 11.38 | 11.10 | 11.10 | 19,085 | -0.02(-0.18%) |
Apr 25, 2024 | 11.04 | 11.12 | 10.97 | 11.12 | 15,190 | +0.07(+0.63%) |
Apr 24, 2024 | 10.97 | 11.06 | 10.94 | 11.05 | 24,720 | -0.14(-1.25%) |
Apr 23, 2024 | 11.09 | 11.19 | 11.03 | 11.19 | 29,464 | +0.06(+0.54%) |
Apr 22, 2024 | 10.94 | 11.13 | 10.94 | 11.13 | 27,393 | +0.03(+0.27%) |
Apr 19, 2024 | 11.11 | 11.11 | 11.01 | 11.10 | 22,242 | +0.08(+0.73%) |
Apr 18, 2024 | 10.99 | 11.05 | 10.98 | 11.02 | 239,392 | +0.02(+0.18%) |
Apr 17, 2024 | 10.99 | 11.02 | 10.93 | 11.00 | 38,417 | +0.10(+0.92%) |
Apr 16, 2024 | 10.82 | 10.97 | 10.82 | 10.90 | 44,503 | -0.04(-0.37%) |
Apr 15, 2024 | 10.92 | 10.97 | 10.83 | 10.94 | 150,896 | +0.04(+0.37%) |
Apr 12, 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 71,455 | -0.12(-1.08%) |
Apr 11, 2024 | 11.17 | 11.17 | 10.94 | 11.02 | 49,781 | +0.61(+5.82%) |
Apr 10, 2024 | 10.36 | 10.42 | 10.33 | 10.41 | 27,157 | -0.07(-0.64%) |
Apr 09, 2024 | 10.41 | 10.55 | 10.41 | 10.48 | 37,048 | +0.13(+1.26%) |
Apr 08, 2024 | 10.35 | 10.38 | 10.27 | 10.35 | 32,304 | -0.01(-0.10%) |
Apr 05, 2024 | 10.44 | 10.44 | 10.32 | 10.36 | 51,947 | -0.15(-1.43%) |
Apr 04, 2024 | 10.56 | 10.84 | 10.51 | 10.51 | 27,456 | -0.06(-0.57%) |
Apr 03, 2024 | 10.93 | 10.93 | 10.48 | 10.57 | 39,138 | +0.01(+0.09%) |
Apr 02, 2024 | 10.51 | 10.62 | 10.51 | 10.56 | 48,129 | +0.11(+1.05%) |
Apr 01, 2024 | 10.49 | 10.56 | 10.39 | 10.45 | 19,274 | +0.06(+0.58%) |
Mar 28, 2024 | 10.27 | 10.40 | 10.27 | 10.39 | 23,789 | -0.12(-1.14%) |
Mar 27, 2024 | 10.52 | 10.52 | 10.29 | 10.51 | 21,753 | +0.06(+0.57%) |
Mar 26, 2024 | 10.45 | 10.60 | 10.45 | 10.45 | 42,961 | -0.21(-1.97%) |
Mar 25, 2024 | 10.85 | 10.85 | 10.56 | 10.66 | 35,284 | -0.19(-1.75%) |
Mar 22, 2024 | 10.76 | 10.85 | 10.66 | 10.85 | 27,200 | +0.13(+1.18%) |
Mar 21, 2024 | 10.77 | 10.89 | 10.67 | 10.72 | 9,517 | -0.32(-2.87%) |
Mar 20, 2024 | 11.05 | 11.05 | 10.90 | 11.04 | 21,425 | +0.15(+1.38%) |
Mar 19, 2024 | 10.98 | 11.19 | 10.88 | 10.89 | 28,796 | -0.52(-4.56%) |
Mar 18, 2024 | 11.35 | 11.49 | 11.24 | 11.41 | 27,371 | -0.01(-0.09%) |
Mar 15, 2024 | 11.45 | 11.48 | 11.41 | 11.42 | 128,332 | +0.15(+1.33%) |
Mar 14, 2024 | 11.46 | 11.47 | 11.24 | 11.27 | 113,841 | +0.05(+0.49%) |
Mar 13, 2024 | 11.31 | 11.31 | 11.20 | 11.21 | 7,173 | -0.19(-1.64%) |
Mar 12, 2024 | 11.09 | 11.43 | 11.09 | 11.40 | 39,840 | +0.03(+0.28%) |
Mar 11, 2024 | 11.31 | 11.37 | 11.15 | 11.37 | 12,063 | +0.25(+2.25%) |
Mar 08, 2024 | 11.20 | 11.21 | 11.07 | 11.12 | 38,555 | +0.14(+1.32%) |
Mar 07, 2024 | 11.24 | 11.24 | 10.80 | 10.97 | 23,198 | -0.21(-1.92%) |
Mar 06, 2024 | 11.09 | 11.25 | 11.05 | 11.19 | 42,191 | +0.45(+4.19%) |
Mar 05, 2024 | 10.87 | 10.99 | 10.74 | 10.74 | 30,117 | +0.03(+0.28%) |
Mar 04, 2024 | 10.71 | 10.98 | 10.70 | 10.71 | 25,038 | -0.42(-3.77%) |
Mar 01, 2024 | 11.06 | 11.24 | 10.98 | 11.13 | 22,257 | +0.28(+2.62%) |
Feb 29, 2024 | 10.88 | 10.91 | 10.79 | 10.85 | 78,096 | -0.05(-0.45%) |
Feb 28, 2024 | 11.33 | 11.33 | 10.79 | 10.89 | 24,153 | -0.26(-2.29%) |
Feb 27, 2024 | 11.10 | 11.33 | 11.07 | 11.15 | 64,785 | +0.06(+0.54%) |
Feb 26, 2024 | 10.81 | 11.10 | 10.74 | 11.09 | 31,082 | -0.01(-0.09%) |
Feb 23, 2024 | 10.69 | 11.53 | 10.69 | 11.10 | 63,180 | +0.06(+0.52%) |
Feb 22, 2024 | 11.49 | 11.49 | 10.98 | 11.04 | 38,412 | +0.14(+1.31%) |
Feb 21, 2024 | 10.93 | 10.94 | 10.87 | 10.90 | 73,065 | +0.38(+3.61%) |
Feb 20, 2024 | 10.59 | 10.74 | 10.46 | 10.52 | 30,840 | +0.03(+0.28%) |
Feb 16, 2024 | 10.89 | 10.89 | 10.43 | 10.49 | 32,811 | +0.41(+4.07%) |
Feb 15, 2024 | 10.10 | 10.11 | 10.07 | 10.08 | 64,926 | -0.14(-1.37%) |
Feb 14, 2024 | 10.52 | 10.52 | 10.12 | 10.22 | 68,432 | +0.04(+0.39%) |
Feb 13, 2024 | 10.20 | 10.20 | 10.05 | 10.18 | 37,889 | -0.12(-1.17%) |
Feb 12, 2024 | 10.51 | 10.51 | 10.28 | 10.30 | 60,183 | +0.18(+1.78%) |
Feb 09, 2024 | 10.03 | 10.20 | 9.965 | 10.12 | 49,243 | -0.14(-1.36%) |
Feb 08, 2024 | 10.00 | 10.38 | 10.00 | 10.26 | 57,088 | +0.09(+0.88%) |
Feb 07, 2024 | 10.17 | 10.19 | 10.08 | 10.17 | 41,399 | -0.24(-2.31%) |
Feb 06, 2024 | 10.26 | 10.41 | 10.26 | 10.41 | 111,221 | +0.40(+4.00%) |
Feb 05, 2024 | 9.930 | 10.05 | 9.820 | 10.01 | 78,898 | +0.05(+0.50%) |
Feb 02, 2024 | 9.970 | 9.970 | 9.910 | 9.960 | 45,224 | +0.07(+0.66%) |
Feb 01, 2024 | 9.950 | 9.950 | 9.840 | 9.895 | 60,681 | -0.12(-1.15%) |
Jan 31, 2024 | 9.980 | 10.12 | 9.980 | 10.01 | 38,372 | +0.03(+0.32%) |
Jan 30, 2024 | 10.01 | 10.01 | 9.930 | 9.978 | 34,941 | -0.30(-2.94%) |
Jan 29, 2024 | 10.42 | 10.42 | 10.21 | 10.28 | 72,011 | -0.18(-1.74%) |
Jan 26, 2024 | 10.42 | 10.47 | 10.37 | 10.46 | 30,195 | +0.19(+1.87%) |
Jan 25, 2024 | 10.38 | 10.43 | 10.26 | 10.27 | 52,885 | -0.10(-0.96%) |
Jan 24, 2024 | 10.48 | 10.53 | 10.37 | 10.37 | 112,590 | +0.24(+2.37%) |
Jan 23, 2024 | 10.03 | 10.22 | 10.03 | 10.13 | 227,889 | +0.25(+2.48%) |
Jan 22, 2024 | 9.850 | 9.900 | 9.850 | 9.885 | 102,429 | -0.34(-3.28%) |
Jan 19, 2024 | 10.11 | 10.27 | 10.10 | 10.22 | 101,063 | -0.36(-3.44%) |
Jan 18, 2024 | 10.41 | 10.61 | 10.41 | 10.58 | 368,297 | +0.01(+0.13%) |
Jan 17, 2024 | 10.55 | 10.57 | 10.31 | 10.57 | 106,321 | -0.43(-3.91%) |
Jan 16, 2024 | 11.07 | 11.13 | 10.96 | 11.00 | 112,836 | -0.38(-3.34%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.27 | 11.38 | 53,651 | +0.29(+2.62%) |
Jan 11, 2024 | 11.17 | 11.44 | 10.98 | 11.09 | 234,515 | +0.19(+1.74%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.86 | 10.90 | 46,354 | +0.02(+0.18%) |
Jan 09, 2024 | 10.87 | 11.37 | 10.87 | 10.88 | 72,296 | -0.34(-3.03%) |
Jan 08, 2024 | 11.55 | 11.55 | 11.11 | 11.22 | 44,405 | -0.09(-0.80%) |
Jan 05, 2024 | 10.94 | 11.77 | 10.94 | 11.31 | 37,405 | +0.12(+1.07%) |
Jan 04, 2024 | 11.46 | 11.46 | 11.16 | 11.19 | 75,158 | -0.23(-2.01%) |
Jan 03, 2024 | 11.38 | 11.42 | 11.38 | 11.42 | 21,882 | +0.02(+0.13%) |