Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.46 | 12.49 | 12.28 | 12.28 | 685 | -0.61(-4.77%) |
Mar 27, 2024 | 12.06 | 12.89 | 12.06 | 12.89 | 2,766 | -0.15(-1.14%) |
Mar 26, 2024 | 11.96 | 13.04 | 11.57 | 13.04 | 7,937 | +0.66(+5.37%) |
Mar 22, 2024 | 12.38 | 352 | +0.48(+4.00%) | |||
Mar 21, 2024 | 11.76 | 11.94 | 11.76 | 11.90 | 2,691 | -0.29(-2.36%) |
Mar 19, 2024 | 12.19 | 508 | -0.02(-0.16%) | |||
Mar 18, 2024 | 12.42 | 12.50 | 12.16 | 12.21 | 2,655 | -0.60(-4.65%) |
Mar 15, 2024 | 12.30 | 12.80 | 12.12 | 12.80 | 4,586 | +0.51(+4.11%) |
Mar 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 353 | +0.42(+3.51%) |
Mar 13, 2024 | 12.35 | 12.77 | 11.88 | 11.88 | 5,563 | -0.08(-0.66%) |
Mar 12, 2024 | 11.82 | 11.96 | 11.82 | 11.96 | 1,557 | +0.41(+3.52%) |
Mar 11, 2024 | 11.36 | 11.80 | 11.36 | 11.55 | 6,476 | -0.25(-2.10%) |
Mar 08, 2024 | 11.81 | 11.81 | 11.80 | 11.80 | 642 | -0.01(-0.11%) |
Mar 07, 2024 | 11.85 | 11.88 | 11.70 | 11.82 | 10,371 | +0.16(+1.38%) |
Mar 06, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 664 | +0.20(+1.70%) |
Mar 05, 2024 | 11.32 | 11.46 | 11.32 | 11.46 | 2,356 | +0.05(+0.46%) |
Mar 04, 2024 | 11.81 | 11.81 | 11.41 | 11.41 | 2,330 | -0.01(-0.09%) |
Mar 01, 2024 | 11.49 | 11.77 | 11.42 | 11.42 | 3,409 | -0.09(-0.78%) |
Feb 29, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 407 | -0.12(-0.99%) |
Feb 28, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 352 | +0.15(+1.35%) |
Feb 27, 2024 | 11.49 | 11.54 | 11.47 | 11.47 | 3,557 | -0.19(-1.62%) |
Feb 26, 2024 | 11.89 | 11.90 | 11.65 | 11.65 | 1,508 | -0.20(-1.67%) |
Feb 23, 2024 | 11.88 | 11.88 | 11.85 | 11.85 | 1,193 | -0.04(-0.33%) |
Feb 22, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 369 | -0.01(-0.08%) |
Feb 21, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 560 | +0.10(+0.84%) |
Feb 20, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 3,347 | -0.21(-1.73%) |
Feb 16, 2024 | 11.90 | 13.09 | 11.90 | 12.01 | 10,385 | +0.04(+0.33%) |
Feb 14, 2024 | 11.97 | 256 | +0.32(+2.72%) | |||
Feb 13, 2024 | 11.90 | 11.94 | 11.65 | 11.65 | 2,513 | -0.12(-1.01%) |
Feb 12, 2024 | 11.75 | 11.90 | 11.65 | 11.77 | 2,102 | +0.12(+1.02%) |
Feb 08, 2024 | 11.65 | 323 | -0.81(-6.52%) | |||
Feb 07, 2024 | 12.32 | 12.47 | 12.32 | 12.47 | 1,648 | +0.57(+4.75%) |
Feb 06, 2024 | 12.96 | 12.96 | 11.89 | 11.90 | 14,295 | -1.29(-9.77%) |
Feb 02, 2024 | 13.19 | 123 | -0.64(-4.66%) | |||
Jan 31, 2024 | 13.84 | 117 | -0.33(-2.31%) | |||
Jan 30, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 265 | +0.67(+5.00%) |
Jan 29, 2024 | 14.29 | 14.29 | 13.49 | 13.49 | 1,001 | +0.50(+3.82%) |
Jan 26, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 356 | -0.45(-3.32%) |
Jan 19, 2024 | 13.44 | 470 | +0.43(+3.28%) | |||
Jan 17, 2024 | 13.01 | 74 | -0.34(-2.54%) | |||
Jan 12, 2024 | 13.35 | 47 | +0.21(+1.60%) | |||
Jan 11, 2024 | 13.10 | 13.14 | 13.10 | 13.14 | 885 | +0.03(+0.23%) |
Jan 10, 2024 | 13.16 | 13.30 | 13.10 | 13.11 | 1,568 | -0.05(-0.37%) |
Jan 05, 2024 | 13.16 | 13 | -0.38(-2.84%) | |||
Jan 04, 2024 | 13.56 | 13.56 | 13.55 | 13.55 | 490 | +0.21(+1.55%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.34 | 13.34 | 2,892 | -0.42(-3.08%) |
Jan 02, 2024 | 13.64 | 14.78 | 13.64 | 13.76 | 691 | -0.04(-0.29%) |
Dec 29, 2023 | 13.71 | 14.10 | 13.69 | 13.80 | 988 | -0.01(-0.07%) |
Dec 28, 2023 | 14.78 | 14.78 | 13.81 | 13.81 | 6,959 | -0.85(-5.83%) |
Dec 27, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 1,257 | -0.35(-2.31%) |
Dec 26, 2023 | 13.70 | 15.01 | 13.70 | 15.01 | 1,856 | +1.30(+9.48%) |
Dec 22, 2023 | 13.56 | 13.71 | 13.55 | 13.71 | 2,642 | +0.58(+4.43%) |
Dec 21, 2023 | 13.23 | 13.23 | 13.13 | 13.13 | 1,523 | -0.01(-0.07%) |
Dec 20, 2023 | 13.10 | 13.14 | 13.10 | 13.14 | 424 | +0.12(+0.91%) |
Dec 19, 2023 | 12.85 | 13.23 | 12.85 | 13.02 | 1,700 | -0.17(-1.31%) |
Dec 15, 2023 | 13.20 | 324 | -0.06(-0.47%) | |||
Dec 14, 2023 | 13.74 | 13.74 | 13.09 | 13.26 | 1,185 | -0.20(-1.48%) |
Dec 13, 2023 | 12.82 | 13.46 | 12.82 | 13.46 | 953 | +0.65(+5.08%) |
Dec 12, 2023 | 13.80 | 13.81 | 11.73 | 12.81 | 11,534 | -0.67(-4.97%) |
Dec 11, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 312 | +0.42(+3.22%) |
Dec 08, 2023 | 12.91 | 13.06 | 12.91 | 13.06 | 3,520 | +0.38(+3.03%) |
Dec 05, 2023 | 12.67 | 281 | +0.24(+1.92%) | |||
Dec 04, 2023 | 12.48 | 12.50 | 12.43 | 12.43 | 1,716 | -0.05(-0.39%) |
Nov 27, 2023 | 12.48 | 189 | -0.33(-2.54%) | |||
Nov 24, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 363 | +0.21(+1.64%) |
Nov 22, 2023 | 12.81 | 12.81 | 12.32 | 12.60 | 4,618 | -0.17(-1.35%) |
Nov 17, 2023 | 12.77 | 119 | +0.35(+2.82%) | |||
Nov 16, 2023 | 12.42 | 12.47 | 12.42 | 12.42 | 638 | +0.00(+0.00%) |
Nov 13, 2023 | 12.42 | 78 | -0.62(-4.76%) | |||
Nov 10, 2023 | 13.10 | 13.10 | 13.04 | 13.04 | 890 | -0.21(-1.56%) |
Nov 08, 2023 | 13.25 | 155 | +0.15(+1.13%) | |||
Nov 02, 2023 | 13.10 | 283 | +0.08(+0.61%) | |||
Nov 01, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 281 | +0.30(+2.32%) |
Oct 31, 2023 | 12.79 | 12.96 | 12.62 | 12.73 | 3,723 | -0.33(-2.49%) |
Oct 27, 2023 | 13.05 | 324 | -0.13(-0.96%) | |||
Oct 26, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 574 | -0.28(-2.06%) |
Oct 25, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 292 | -0.35(-2.57%) |
Oct 24, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 118 | +0.31(+2.33%) |
Oct 23, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 108 | +0.01(+0.07%) |
Oct 20, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 189 | +0.19(+1.41%) |
Oct 19, 2023 | 13.32 | 13.32 | 13.30 | 13.30 | 814 | -0.01(-0.07%) |
Oct 18, 2023 | 13.37 | 13.37 | 12.97 | 13.31 | 3,547 | +0.09(+0.67%) |
Oct 17, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 2,049 | -0.08(-0.59%) |
Oct 16, 2023 | 13.49 | 13.70 | 13.30 | 13.30 | 1,472 | +0.23(+1.80%) |
Oct 13, 2023 | 13.32 | 13.32 | 13.06 | 13.06 | 391 | -0.20(-1.48%) |
Oct 11, 2023 | 13.26 | 116 | +0.00(+0.00%) | |||
Oct 10, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 324 | -0.54(-3.90%) |
Oct 09, 2023 | 12.94 | 13.80 | 12.94 | 13.80 | 403 | +0.41(+3.07%) |
Oct 06, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 1,309 | -0.40(-2.91%) |
Oct 05, 2023 | 13.95 | 14.39 | 13.70 | 13.79 | 5,881 | -0.13(-0.91%) |
Oct 04, 2023 | 13.95 | 14.02 | 13.92 | 13.92 | 3,534 | -0.03(-0.21%) |
Oct 03, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 1,058 | -0.02(-0.14%) |
Oct 02, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 307 | +0.46(+3.41%) |
Sep 26, 2023 | 13.50 | 10 | -0.09(-0.65%) | |||
Sep 25, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 506 | +0.15(+1.09%) |
Sep 22, 2023 | 13.69 | 13.73 | 12.94 | 13.45 | 2,830 | -0.24(-1.79%) |
Sep 21, 2023 | 13.08 | 13.69 | 13.08 | 13.69 | 2,108 | +0.53(+4.01%) |
Sep 20, 2023 | 13.50 | 13.50 | 13.02 | 13.16 | 10,453 | -0.54(-3.93%) |
Sep 19, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 187 | -0.20(-1.41%) |
Sep 18, 2023 | 13.85 | 13.90 | 13.33 | 13.90 | 1,703 | -0.15(-1.05%) |
Sep 15, 2023 | 12.96 | 14.09 | 12.96 | 14.04 | 13,053 | +1.41(+11.15%) |
Sep 14, 2023 | 12.90 | 12.90 | 12.62 | 12.63 | 1,066 | -0.01(-0.08%) |
Sep 13, 2023 | 12.86 | 12.90 | 12.60 | 12.64 | 2,782 | -0.08(-0.62%) |
Sep 12, 2023 | 12.36 | 12.75 | 12.36 | 12.72 | 12,539 | -0.03(-0.23%) |
Sep 11, 2023 | 12.92 | 12.92 | 12.50 | 12.75 | 15,620 | -0.95(-6.93%) |
Sep 08, 2023 | 13.02 | 13.70 | 12.97 | 13.70 | 3,080 | +0.91(+7.11%) |
Sep 07, 2023 | 12.78 | 12.90 | 12.77 | 12.79 | 1,834 | -0.03(-0.23%) |
Sep 06, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 820 | -0.14(-1.06%) |
Sep 05, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 2,097 | +0.10(+0.76%) |
Sep 01, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 540 | -0.16(-1.20%) |
Aug 31, 2023 | 13.21 | 13.69 | 13.02 | 13.02 | 3,163 | +0.00(+0.00%) |
Aug 30, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 174 | -0.10(-0.75%) |
Aug 29, 2023 | 13.38 | 13.38 | 12.88 | 13.11 | 2,268 | +0.09(+0.68%) |
Aug 28, 2023 | 12.85 | 13.03 | 12.85 | 13.03 | 2,048 | +0.35(+2.76%) |
Aug 23, 2023 | 12.68 | 77 | +0.03(+0.25%) | |||
Aug 22, 2023 | 12.96 | 13.22 | 12.64 | 12.64 | 4,589 | -0.17(-1.30%) |
Aug 21, 2023 | 12.66 | 13.09 | 12.66 | 12.81 | 1,415 | +0.19(+1.47%) |
Aug 18, 2023 | 12.63 | 12.80 | 12.54 | 12.62 | 51,442 | -0.16(-1.26%) |
Aug 17, 2023 | 12.90 | 12.93 | 12.62 | 12.79 | 9,283 | -0.04(-0.34%) |
Aug 16, 2023 | 13.69 | 13.69 | 12.83 | 12.83 | 11,297 | -0.49(-3.67%) |
Aug 15, 2023 | 14.02 | 14.19 | 13.27 | 13.32 | 17,080 | -0.69(-4.89%) |
Aug 14, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 3,415 | -0.51(-3.51%) |
Aug 11, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 671 | +0.51(+3.63%) |
Aug 10, 2023 | 14.04 | 14.04 | 14.00 | 14.00 | 3,640 | -0.20(-1.38%) |
Aug 09, 2023 | 14.53 | 14.53 | 14.20 | 14.20 | 330 | -0.05(-0.34%) |
Aug 08, 2023 | 14.26 | 14.26 | 14.25 | 14.25 | 3,544 | -0.03(-0.21%) |
Aug 07, 2023 | 14.37 | 14.37 | 14.25 | 14.28 | 1,172 | -0.45(-3.06%) |
Aug 03, 2023 | 14.73 | 98 | +0.39(+2.73%) | |||
Aug 02, 2023 | 14.32 | 14.48 | 14.29 | 14.34 | 1,163 | -0.59(-3.93%) |
Aug 01, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 219 | -0.21(-1.36%) |
Jul 31, 2023 | 14.31 | 15.13 | 14.31 | 15.13 | 1,735 | -0.43(-2.77%) |
Jul 26, 2023 | 15.56 | 183 | +1.43(+10.11%) | |||
Jul 21, 2023 | 14.13 | 10 | -0.45(-3.09%) | |||
Jul 19, 2023 | 14.58 | 119 | +0.87(+6.31%) | |||
Jul 14, 2023 | 13.72 | 18 | -0.18(-1.33%) | |||
Jul 12, 2023 | 13.90 | 58 | +0.14(+0.99%) | |||
Jul 10, 2023 | 13.76 | 3 | +0.04(+0.28%) | |||
Jul 07, 2023 | 13.73 | 13.73 | 13.47 | 13.73 | 342 | -0.43(-3.02%) |
Jul 06, 2023 | 14.27 | 14.27 | 14.14 | 14.15 | 1,577 | +0.44(+3.19%) |
Jun 29, 2023 | 13.72 | 230 | -0.80(-5.48%) | |||
Jun 28, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 358 | +0.88(+6.48%) |
Jun 27, 2023 | 13.42 | 14.18 | 13.42 | 13.63 | 5,513 | +0.45(+3.39%) |
Jun 26, 2023 | 13.37 | 13.37 | 13.18 | 13.18 | 262 | -0.22(-1.67%) |
Jun 23, 2023 | 13.07 | 13.40 | 13.07 | 13.40 | 934 | +0.27(+2.07%) |
Jun 22, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 1,253 | +0.07(+0.52%) |
Jun 20, 2023 | 13.06 | 207 | -0.07(-0.52%) | |||
Jun 16, 2023 | 13.13 | 13.13 | 13.06 | 13.13 | 2,573 | +0.14(+1.05%) |
Jun 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 359 | +0.19(+1.52%) |
Jun 14, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 1,771 | +0.00(+0.00%) |
Jun 13, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 624 | -0.01(-0.08%) |
Jun 09, 2023 | 12.81 | 185 | -0.15(-1.13%) | |||
Jun 08, 2023 | 12.97 | 12.99 | 12.96 | 12.96 | 1,992 | -0.17(-1.26%) |
Jun 06, 2023 | 13.12 | 267 | +0.18(+1.39%) | |||
Jun 05, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 963 | +0.00(+0.04%) |
Jun 02, 2023 | 12.81 | 12.94 | 12.77 | 12.94 | 2,212 | +0.23(+1.84%) |
Jun 01, 2023 | 12.70 | 13.11 | 12.70 | 12.70 | 4,361 | -0.40(-3.07%) |
May 31, 2023 | 12.91 | 13.11 | 12.91 | 13.11 | 1,999 | +0.28(+2.22%) |
May 30, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 139 | +0.15(+1.15%) |
May 25, 2023 | 12.67 | 274 | +0.19(+1.56%) | |||
May 24, 2023 | 12.54 | 12.55 | 12.48 | 12.48 | 2,495 | +0.17(+1.34%) |
May 23, 2023 | 12.26 | 12.31 | 11.77 | 12.31 | 7,378 | +0.04(+0.32%) |
May 22, 2023 | 12.41 | 12.43 | 12.22 | 12.28 | 3,073 | +0.04(+0.32%) |
May 19, 2023 | 12.62 | 12.74 | 12.22 | 12.24 | 9,877 | -0.41(-3.23%) |
May 18, 2023 | 12.31 | 12.65 | 12.31 | 12.65 | 1,845 | -0.34(-2.62%) |
May 16, 2023 | 12.99 | 451 | +0.61(+4.95%) | |||
May 15, 2023 | 12.42 | 12.42 | 12.37 | 12.37 | 859 | +0.06(+0.47%) |
May 12, 2023 | 12.59 | 12.59 | 12.31 | 12.31 | 1,337 | +0.00(+0.00%) |
May 11, 2023 | 12.65 | 12.66 | 12.31 | 12.31 | 7,378 | -0.37(-2.91%) |
May 10, 2023 | 12.96 | 12.96 | 12.65 | 12.68 | 1,644 | -0.25(-1.95%) |
May 09, 2023 | 12.97 | 12.97 | 12.72 | 12.94 | 2,963 | -0.03(-0.23%) |
May 08, 2023 | 12.89 | 13.13 | 12.55 | 12.97 | 8,525 | -0.17(-1.26%) |
May 05, 2023 | 13.02 | 13.27 | 12.21 | 13.13 | 8,365 | +0.63(+5.06%) |
May 04, 2023 | 12.65 | 12.67 | 11.92 | 12.50 | 12,757 | -0.39(-3.02%) |
May 03, 2023 | 13.42 | 13.48 | 12.24 | 12.89 | 8,462 | -1.75(-11.96%) |
May 02, 2023 | 14.65 | 14.65 | 14.64 | 14.64 | 1,674 | -0.06(-0.40%) |
May 01, 2023 | 14.89 | 14.89 | 14.70 | 14.70 | 2,850 | -0.26(-1.75%) |
Apr 28, 2023 | 14.89 | 14.98 | 14.89 | 14.96 | 2,180 | +0.18(+1.24%) |
Apr 27, 2023 | 15.10 | 15.31 | 14.78 | 14.78 | 5,176 | -0.32(-2.12%) |
Apr 26, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 570 | -0.14(-0.89%) |
Apr 24, 2023 | 15.23 | 145 | -0.29(-1.88%) | |||
Apr 21, 2023 | 15.23 | 15.52 | 15.23 | 15.52 | 1,312 | +0.26(+1.72%) |
Apr 20, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 756 | +0.01(+0.06%) |
Apr 19, 2023 | 15.23 | 15.25 | 15.23 | 15.25 | 934 | +0.00(+0.00%) |
Apr 18, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 225 | +0.08(+0.54%) |
Apr 17, 2023 | 15.52 | 15.95 | 15.10 | 15.17 | 2,745 | -0.01(-0.10%) |
Apr 14, 2023 | 15.00 | 15.19 | 15.00 | 15.19 | 1,261 | -0.48(-3.04%) |
Apr 13, 2023 | 15.61 | 15.66 | 15.61 | 15.66 | 5,374 | -0.08(-0.50%) |
Apr 11, 2023 | 15.74 | 296 | -0.22(-1.36%) | |||
Apr 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 483 | -0.06(-0.36%) |
Apr 06, 2023 | 16.26 | 16.26 | 16.02 | 16.02 | 2,484 | -0.25(-1.55%) |
Apr 05, 2023 | 16.26 | 16.27 | 16.26 | 16.27 | 743 | -0.14(-0.87%) |
Apr 04, 2023 | 16.68 | 16.68 | 16.41 | 16.41 | 4,931 | -0.44(-2.60%) |