Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.46 | 13.66 | 13.46 | 13.66 | 6,446 | +0.20(+1.49%) |
Jun 06, 2024 | 13.48 | 13.57 | 13.45 | 13.46 | 13,789 | -0.04(-0.30%) |
Jun 05, 2024 | 13.48 | 13.71 | 13.45 | 13.50 | 12,093 | -0.01(-0.07%) |
Jun 04, 2024 | 13.53 | 13.70 | 13.51 | 13.51 | 8,120 | -0.37(-2.67%) |
Jun 03, 2024 | 13.87 | 13.90 | 13.52 | 13.88 | 21,557 | +0.10(+0.73%) |
May 31, 2024 | 13.89 | 13.89 | 13.74 | 13.78 | 8,965 | -0.19(-1.36%) |
May 30, 2024 | 13.54 | 13.97 | 13.54 | 13.97 | 15,544 | +0.52(+3.87%) |
May 29, 2024 | 13.46 | 13.67 | 13.45 | 13.45 | 8,801 | -0.12(-0.88%) |
May 28, 2024 | 13.54 | 13.66 | 13.46 | 13.57 | 14,070 | +0.03(+0.22%) |
May 24, 2024 | 13.47 | 13.54 | 13.44 | 13.54 | 14,554 | +0.09(+0.67%) |
May 23, 2024 | 13.64 | 13.64 | 13.45 | 13.45 | 15,037 | -0.14(-1.03%) |
May 22, 2024 | 13.46 | 13.62 | 13.45 | 13.59 | 8,783 | +0.13(+0.97%) |
May 21, 2024 | 13.54 | 13.60 | 13.45 | 13.46 | 7,086 | -0.05(-0.37%) |
May 20, 2024 | 13.45 | 13.72 | 13.45 | 13.51 | 9,501 | +0.02(+0.15%) |
May 17, 2024 | 13.78 | 13.78 | 13.45 | 13.49 | 11,744 | -0.18(-1.32%) |
May 16, 2024 | 13.74 | 13.74 | 13.48 | 13.67 | 8,638 | -0.05(-0.36%) |
May 15, 2024 | 13.55 | 14.07 | 13.45 | 13.72 | 11,068 | +0.11(+0.81%) |
May 14, 2024 | 13.63 | 13.70 | 13.41 | 13.61 | 10,387 | +0.16(+1.19%) |
May 13, 2024 | 13.62 | 13.98 | 13.30 | 13.45 | 13,973 | -0.16(-1.18%) |
May 10, 2024 | 13.52 | 13.62 | 13.50 | 13.61 | 7,261 | +0.01(+0.07%) |
May 09, 2024 | 13.21 | 13.68 | 13.21 | 13.60 | 23,973 | +0.39(+2.95%) |
May 08, 2024 | 13.20 | 13.32 | 13.20 | 13.21 | 19,996 | +0.01(+0.08%) |
May 07, 2024 | 13.20 | 13.37 | 13.20 | 13.20 | 11,449 | -0.04(-0.30%) |
May 06, 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 8,072 | -0.05(-0.38%) |
May 03, 2024 | 13.48 | 13.48 | 13.16 | 13.29 | 12,299 | +0.09(+0.68%) |
May 02, 2024 | 12.55 | 13.20 | 12.55 | 13.20 | 26,754 | +0.51(+4.02%) |
May 01, 2024 | 12.34 | 12.77 | 12.34 | 12.69 | 18,707 | +0.23(+1.85%) |
Apr 30, 2024 | 12.97 | 13.21 | 12.36 | 12.46 | 22,568 | -0.65(-4.96%) |
Apr 29, 2024 | 13.78 | 14.20 | 13.00 | 13.11 | 63,177 | -0.56(-4.10%) |
Apr 26, 2024 | 13.67 | 13.75 | 13.40 | 13.67 | 8,545 | +0.00(+0.00%) |
Apr 25, 2024 | 14.01 | 14.08 | 13.19 | 13.67 | 38,411 | -0.33(-2.36%) |
Apr 24, 2024 | 13.74 | 14.14 | 13.52 | 14.00 | 13,936 | +0.24(+1.74%) |
Apr 23, 2024 | 13.60 | 13.98 | 13.60 | 13.76 | 19,577 | +0.30(+2.23%) |
Apr 22, 2024 | 13.80 | 13.96 | 13.42 | 13.46 | 14,366 | -0.22(-1.61%) |
Apr 19, 2024 | 13.65 | 13.94 | 13.34 | 13.68 | 21,826 | -0.05(-0.36%) |
Apr 18, 2024 | 14.39 | 14.84 | 13.31 | 13.73 | 16,749 | -0.34(-2.42%) |
Apr 17, 2024 | 14.67 | 14.67 | 13.75 | 14.07 | 19,749 | -0.60(-4.09%) |
Apr 16, 2024 | 12.79 | 14.87 | 12.60 | 14.67 | 61,810 | +1.91(+14.97%) |
Apr 15, 2024 | 13.09 | 13.21 | 12.75 | 12.76 | 13,953 | -0.16(-1.24%) |
Apr 12, 2024 | 13.19 | 13.45 | 12.82 | 12.92 | 10,841 | -0.46(-3.44%) |
Apr 11, 2024 | 12.95 | 13.45 | 12.79 | 13.38 | 13,364 | +0.48(+3.76%) |
Apr 10, 2024 | 12.81 | 13.17 | 12.61 | 12.90 | 30,168 | -0.19(-1.44%) |
Apr 09, 2024 | 13.37 | 13.51 | 12.99 | 13.08 | 17,634 | -0.19(-1.42%) |
Apr 08, 2024 | 13.08 | 13.63 | 12.83 | 13.27 | 34,901 | +0.20(+1.51%) |
Apr 05, 2024 | 13.29 | 13.32 | 12.86 | 13.07 | 9,127 | +0.20(+1.54%) |
Apr 04, 2024 | 12.73 | 13.30 | 12.73 | 12.88 | 12,130 | +0.20(+1.56%) |
Apr 03, 2024 | 12.87 | 13.38 | 12.63 | 12.68 | 23,634 | -0.31(-2.36%) |
Apr 02, 2024 | 13.35 | 13.84 | 12.95 | 12.98 | 22,109 | -0.38(-2.81%) |
Apr 01, 2024 | 13.35 | 13.67 | 13.35 | 13.36 | 10,887 | -0.24(-1.75%) |
Mar 28, 2024 | 13.22 | 13.90 | 13.22 | 13.60 | 15,110 | +0.55(+4.25%) |
Mar 27, 2024 | 13.27 | 13.31 | 12.87 | 13.04 | 11,952 | -0.04(-0.30%) |
Mar 26, 2024 | 13.01 | 13.39 | 13.01 | 13.08 | 6,472 | -0.28(-2.07%) |
Mar 25, 2024 | 13.34 | 13.70 | 13.27 | 13.36 | 24,849 | +0.21(+1.58%) |
Mar 22, 2024 | 12.98 | 13.41 | 12.97 | 13.15 | 8,008 | +0.00(+0.00%) |
Mar 21, 2024 | 13.68 | 13.81 | 12.99 | 13.15 | 21,795 | -0.47(-3.48%) |
Mar 20, 2024 | 12.91 | 13.66 | 12.91 | 13.63 | 22,748 | +0.57(+4.39%) |
Mar 19, 2024 | 13.05 | 13.28 | 12.88 | 13.05 | 27,790 | -0.08(-0.60%) |
Mar 18, 2024 | 13.11 | 13.63 | 13.11 | 13.13 | 12,637 | -0.15(-1.12%) |
Mar 15, 2024 | 13.09 | 13.54 | 13.01 | 13.28 | 45,616 | -0.08(-0.59%) |
Mar 14, 2024 | 13.35 | 13.84 | 12.72 | 13.36 | 27,638 | +0.01(+0.07%) |
Mar 13, 2024 | 12.56 | 14.09 | 12.56 | 13.35 | 23,245 | +0.91(+7.31%) |
Mar 12, 2024 | 12.85 | 13.24 | 12.44 | 12.44 | 22,901 | -0.61(-4.70%) |
Mar 11, 2024 | 13.83 | 13.83 | 12.22 | 13.05 | 19,391 | -0.84(-6.05%) |
Mar 08, 2024 | 14.42 | 14.42 | 13.89 | 13.89 | 7,147 | -0.34(-2.36%) |
Mar 07, 2024 | 13.93 | 14.69 | 13.93 | 14.23 | 17,567 | -0.08(-0.55%) |
Mar 06, 2024 | 14.45 | 14.45 | 14.04 | 14.31 | 10,881 | +0.28(+1.97%) |
Mar 05, 2024 | 14.53 | 14.78 | 13.98 | 14.03 | 18,206 | -0.60(-4.12%) |
Mar 04, 2024 | 14.71 | 15.33 | 14.56 | 14.64 | 12,106 | -0.25(-1.66%) |
Mar 01, 2024 | 13.88 | 15.08 | 13.88 | 14.88 | 21,136 | +0.22(+1.48%) |
Feb 29, 2024 | 14.89 | 14.93 | 14.66 | 14.67 | 14,434 | +0.06(+0.41%) |
Feb 28, 2024 | 14.75 | 15.30 | 14.57 | 14.61 | 56,170 | -0.40(-2.64%) |
Feb 27, 2024 | 14.86 | 15.02 | 14.83 | 15.00 | 5,378 | +0.00(+0.00%) |
Feb 26, 2024 | 15.16 | 15.28 | 14.88 | 15.00 | 8,541 | -0.16(-1.04%) |
Feb 23, 2024 | 15.35 | 15.35 | 14.90 | 15.16 | 12,991 | -0.34(-2.17%) |
Feb 22, 2024 | 15.29 | 15.51 | 15.23 | 15.50 | 15,194 | +0.06(+0.38%) |
Feb 21, 2024 | 15.02 | 15.44 | 15.02 | 15.44 | 11,011 | +0.33(+2.16%) |
Feb 20, 2024 | 15.89 | 15.91 | 14.90 | 15.11 | 21,226 | -0.66(-4.20%) |
Feb 16, 2024 | 15.97 | 16.20 | 15.63 | 15.77 | 15,633 | -0.22(-1.36%) |
Feb 15, 2024 | 15.77 | 16.16 | 15.47 | 15.99 | 19,838 | +0.08(+0.50%) |
Feb 14, 2024 | 15.56 | 15.96 | 15.34 | 15.91 | 18,961 | +0.39(+2.48%) |
Feb 13, 2024 | 16.31 | 16.62 | 15.36 | 15.53 | 30,273 | -1.23(-7.32%) |
Feb 12, 2024 | 16.97 | 17.00 | 16.75 | 16.75 | 31,294 | -0.20(-1.17%) |
Feb 09, 2024 | 16.27 | 17.17 | 16.27 | 16.95 | 24,501 | +0.65(+3.97%) |
Feb 08, 2024 | 16.44 | 16.64 | 16.05 | 16.30 | 15,798 | +0.01(+0.09%) |
Feb 07, 2024 | 16.37 | 16.43 | 16.29 | 16.29 | 7,687 | -0.18(-1.08%) |
Feb 06, 2024 | 16.35 | 16.47 | 16.23 | 16.47 | 11,560 | +0.16(+0.97%) |
Feb 05, 2024 | 16.62 | 16.82 | 16.22 | 16.31 | 16,068 | -0.30(-1.79%) |
Feb 02, 2024 | 16.42 | 16.97 | 16.40 | 16.60 | 16,074 | +0.14(+0.84%) |
Feb 01, 2024 | 16.12 | 17.06 | 15.93 | 16.47 | 25,024 | +0.58(+3.67%) |
Jan 31, 2024 | 16.70 | 16.70 | 15.67 | 15.88 | 18,408 | -0.85(-5.08%) |
Jan 30, 2024 | 16.73 | 17.30 | 16.35 | 16.73 | 8,346 | -0.26(-1.51%) |
Jan 29, 2024 | 17.18 | 17.25 | 16.31 | 16.99 | 42,452 | -0.30(-1.72%) |
Jan 26, 2024 | 17.92 | 17.92 | 17.17 | 17.29 | 13,224 | -0.48(-2.73%) |
Jan 25, 2024 | 18.57 | 18.57 | 17.37 | 17.77 | 24,794 | -0.49(-2.71%) |
Jan 24, 2024 | 19.06 | 19.06 | 18.01 | 18.27 | 16,370 | -0.55(-2.94%) |
Jan 23, 2024 | 20.01 | 20.01 | 18.82 | 18.82 | 23,409 | -0.97(-4.90%) |
Jan 22, 2024 | 19.12 | 19.91 | 19.12 | 19.79 | 13,948 | +0.73(+3.84%) |
Jan 19, 2024 | 18.84 | 19.11 | 18.59 | 19.06 | 9,240 | +0.42(+2.23%) |
Jan 18, 2024 | 18.80 | 19.13 | 18.64 | 18.64 | 10,147 | -0.18(-0.95%) |
Jan 17, 2024 | 18.56 | 19.08 | 18.56 | 18.82 | 12,054 | +0.08(+0.42%) |
Jan 16, 2024 | 18.29 | 18.88 | 18.29 | 18.74 | 17,243 | +0.26(+1.39%) |
Jan 12, 2024 | 18.86 | 18.86 | 18.13 | 18.48 | 11,183 | -0.11(-0.59%) |
Jan 11, 2024 | 18.68 | 18.69 | 17.93 | 18.59 | 15,944 | -0.27(-1.42%) |
Jan 10, 2024 | 18.75 | 18.94 | 18.56 | 18.86 | 15,065 | -0.06(-0.31%) |
Jan 09, 2024 | 19.05 | 19.35 | 18.83 | 18.92 | 12,623 | -0.28(-1.44%) |
Jan 08, 2024 | 18.90 | 19.35 | 18.73 | 19.19 | 19,502 | +0.25(+1.30%) |
Jan 05, 2024 | 18.66 | 19.25 | 18.64 | 18.95 | 26,348 | +0.29(+1.54%) |
Jan 04, 2024 | 19.17 | 19.48 | 18.65 | 18.66 | 18,443 | -0.26(-1.36%) |
Jan 03, 2024 | 19.84 | 19.95 | 18.92 | 18.92 | 33,431 | -0.92(-4.65%) |