Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.06 | 12.39 | 12.06 | 12.38 | 163,472 | +0.26(+2.16%) |
May 30, 2024 | 11.24 | 12.11 | 11.24 | 12.11 | 560,605 | +1.49(+14.00%) |
May 29, 2024 | 10.57 | 10.86 | 10.55 | 10.63 | 56,461 | -0.11(-1.04%) |
May 28, 2024 | 10.91 | 10.91 | 10.58 | 10.74 | 62,981 | +0.00(+0.00%) |
May 24, 2024 | 10.73 | 10.82 | 10.66 | 10.74 | 34,401 | +0.01(+0.09%) |
May 23, 2024 | 11.20 | 11.32 | 10.66 | 10.73 | 78,008 | -0.41(-3.69%) |
May 22, 2024 | 11.57 | 11.64 | 11.08 | 11.14 | 42,050 | -0.53(-4.57%) |
May 21, 2024 | 11.54 | 11.67 | 11.48 | 11.67 | 36,804 | -0.03(-0.24%) |
May 20, 2024 | 11.63 | 11.75 | 11.44 | 11.70 | 70,026 | -0.03(-0.24%) |
May 17, 2024 | 11.69 | 11.79 | 11.61 | 11.73 | 42,047 | -0.04(-0.32%) |
May 16, 2024 | 11.69 | 11.77 | 11.66 | 11.77 | 38,536 | +0.05(+0.40%) |
May 15, 2024 | 11.77 | 11.77 | 11.65 | 11.72 | 36,268 | +0.07(+0.56%) |
May 14, 2024 | 11.59 | 11.69 | 11.57 | 11.65 | 65,954 | +0.13(+1.14%) |
May 13, 2024 | 11.49 | 11.65 | 11.41 | 11.52 | 47,553 | +0.21(+1.82%) |
May 10, 2024 | 11.41 | 11.64 | 11.23 | 11.32 | 57,446 | -0.15(-1.30%) |
May 09, 2024 | 11.36 | 11.57 | 11.36 | 11.47 | 51,079 | -0.03(-0.24%) |
May 08, 2024 | 11.24 | 11.50 | 11.23 | 11.50 | 103,638 | -0.01(-0.08%) |
May 07, 2024 | 11.51 | 11.58 | 11.39 | 11.51 | 30,720 | +0.03(+0.24%) |
May 06, 2024 | 11.34 | 11.56 | 11.28 | 11.48 | 55,621 | +0.05(+0.47%) |
May 03, 2024 | 11.50 | 11.50 | 11.27 | 11.42 | 110,171 | +0.14(+1.20%) |
May 02, 2024 | 11.45 | 11.45 | 11.02 | 11.29 | 44,471 | +0.11(+0.97%) |
May 01, 2024 | 11.14 | 11.35 | 11.00 | 11.18 | 45,331 | +0.12(+1.06%) |
Apr 30, 2024 | 11.31 | 11.31 | 11.02 | 11.06 | 41,395 | -0.14(-1.29%) |
Apr 29, 2024 | 11.36 | 11.36 | 11.12 | 11.21 | 70,021 | +0.09(+0.81%) |
Apr 26, 2024 | 11.14 | 11.14 | 11.00 | 11.12 | 76,738 | +0.20(+1.82%) |
Apr 25, 2024 | 10.78 | 10.95 | 10.74 | 10.92 | 34,667 | -0.06(-0.58%) |
Apr 24, 2024 | 11.22 | 11.22 | 10.83 | 10.98 | 41,178 | +0.08(+0.72%) |
Apr 23, 2024 | 10.86 | 10.93 | 10.74 | 10.90 | 44,328 | +0.18(+1.72%) |
Apr 22, 2024 | 10.44 | 10.74 | 10.34 | 10.72 | 125,399 | +0.33(+3.23%) |
Apr 19, 2024 | 10.43 | 10.59 | 10.30 | 10.38 | 47,547 | -0.02(-0.21%) |
Apr 18, 2024 | 10.40 | 10.60 | 10.22 | 10.40 | 45,406 | +0.07(+0.65%) |
Apr 17, 2024 | 10.29 | 10.50 | 10.18 | 10.34 | 50,944 | +0.05(+0.44%) |
Apr 16, 2024 | 10.68 | 10.68 | 10.12 | 10.29 | 74,716 | -0.14(-1.30%) |
Apr 15, 2024 | 11.19 | 11.19 | 10.36 | 10.43 | 125,723 | -0.62(-5.65%) |
Apr 12, 2024 | 11.54 | 11.54 | 10.95 | 11.05 | 118,620 | -0.46(-4.01%) |
Apr 11, 2024 | 11.46 | 11.64 | 11.29 | 11.51 | 114,518 | +0.00(+0.00%) |
Apr 10, 2024 | 11.77 | 11.85 | 11.49 | 11.51 | 255,118 | -0.52(-4.29%) |
Apr 09, 2024 | 12.16 | 12.16 | 11.90 | 12.03 | 63,457 | -0.03(-0.22%) |
Apr 08, 2024 | 12.01 | 12.19 | 12.01 | 12.06 | 75,566 | -0.05(-0.45%) |
Apr 05, 2024 | 11.79 | 12.13 | 11.79 | 12.11 | 57,161 | +0.12(+0.98%) |
Apr 04, 2024 | 12.45 | 12.47 | 11.98 | 11.99 | 135,372 | -0.19(-1.60%) |
Apr 03, 2024 | 12.39 | 12.39 | 12.10 | 12.19 | 238,748 | -0.10(-0.84%) |
Apr 02, 2024 | 12.49 | 12.49 | 12.12 | 12.29 | 140,655 | -0.24(-1.92%) |
Apr 01, 2024 | 12.80 | 12.80 | 12.42 | 12.53 | 135,485 | -0.20(-1.55%) |
Mar 28, 2024 | 12.85 | 12.72 | 12.69 | 12.73 | 79,702 | -0.03(-0.20%) |
Mar 27, 2024 | 13.00 | 13.00 | 12.57 | 12.75 | 146,429 | -0.16(-1.26%) |
Mar 26, 2024 | 12.92 | 12.94 | 12.63 | 12.92 | 174,137 | +0.09(+0.67%) |
Mar 25, 2024 | 12.88 | 12.93 | 12.55 | 12.83 | 131,909 | -0.02(-0.13%) |
Mar 22, 2024 | 12.97 | 13.05 | 12.69 | 12.85 | 108,262 | -0.21(-1.64%) |
Mar 21, 2024 | 13.41 | 13.41 | 13.02 | 13.06 | 117,628 | -0.03(-0.20%) |
Mar 20, 2024 | 13.05 | 13.09 | 12.77 | 13.09 | 75,984 | +0.16(+1.26%) |
Mar 19, 2024 | 13.05 | 13.05 | 12.71 | 12.93 | 116,954 | -0.16(-1.25%) |
Mar 18, 2024 | 13.06 | 13.10 | 12.88 | 13.09 | 74,178 | +0.13(+0.99%) |
Mar 15, 2024 | 12.89 | 13.08 | 12.69 | 12.96 | 53,930 | -0.05(-0.40%) |
Mar 14, 2024 | 13.55 | 13.55 | 12.85 | 13.01 | 105,838 | -0.54(-3.99%) |
Mar 13, 2024 | 13.73 | 13.73 | 13.48 | 13.55 | 82,464 | -0.08(-0.55%) |
Mar 12, 2024 | 13.74 | 13.74 | 13.23 | 13.63 | 83,810 | -0.01(-0.08%) |
Mar 11, 2024 | 13.90 | 13.94 | 13.61 | 13.64 | 138,117 | -0.16(-1.18%) |
Mar 08, 2024 | 14.06 | 14.20 | 13.73 | 13.80 | 167,382 | +0.05(+0.37%) |
Mar 07, 2024 | 14.27 | 14.27 | 13.73 | 13.75 | 112,821 | -0.26(-1.84%) |
Mar 06, 2024 | 14.12 | 14.28 | 13.79 | 14.01 | 116,828 | +0.52(+3.84%) |
Mar 05, 2024 | 14.39 | 14.41 | 13.35 | 13.49 | 219,573 | -1.13(-7.76%) |
Mar 04, 2024 | 15.48 | 15.75 | 14.54 | 14.63 | 71,078 | -0.55(-3.61%) |
Mar 01, 2024 | 15.25 | 15.25 | 14.48 | 15.17 | 60,905 | -0.25(-1.65%) |
Feb 29, 2024 | 14.99 | 15.74 | 14.99 | 15.43 | 324,929 | +1.34(+9.52%) |
Feb 28, 2024 | 14.28 | 14.30 | 14.04 | 14.09 | 58,146 | -0.14(-0.96%) |
Feb 27, 2024 | 14.19 | 14.31 | 14.04 | 14.22 | 32,475 | +0.23(+1.61%) |
Feb 26, 2024 | 13.19 | 14.00 | 13.02 | 14.00 | 58,630 | +0.89(+6.81%) |
Feb 23, 2024 | 13.27 | 13.27 | 12.90 | 13.10 | 57,312 | -0.11(-0.82%) |
Feb 22, 2024 | 13.60 | 13.60 | 13.11 | 13.21 | 65,585 | -0.23(-1.71%) |
Feb 21, 2024 | 13.23 | 13.44 | 12.87 | 13.44 | 57,537 | +0.14(+1.03%) |
Feb 20, 2024 | 13.88 | 13.92 | 13.11 | 13.31 | 86,497 | -0.62(-4.45%) |
Feb 16, 2024 | 14.18 | 14.52 | 13.88 | 13.93 | 89,763 | -0.45(-3.14%) |
Feb 15, 2024 | 14.16 | 14.41 | 14.05 | 14.38 | 51,345 | +0.37(+2.65%) |
Feb 14, 2024 | 14.16 | 14.16 | 13.88 | 14.01 | 90,146 | +0.02(+0.12%) |
Feb 13, 2024 | 14.02 | 14.22 | 13.69 | 13.99 | 46,345 | -0.32(-2.26%) |
Feb 12, 2024 | 13.68 | 14.40 | 13.68 | 14.31 | 118,471 | +0.53(+3.87%) |
Feb 09, 2024 | 13.60 | 13.80 | 13.60 | 13.78 | 115,891 | +0.06(+0.46%) |
Feb 08, 2024 | 13.59 | 13.78 | 13.52 | 13.72 | 60,385 | +0.18(+1.30%) |
Feb 07, 2024 | 13.60 | 13.66 | 13.39 | 13.54 | 82,606 | +0.02(+0.15%) |
Feb 06, 2024 | 13.23 | 13.57 | 13.07 | 13.52 | 116,988 | +0.55(+4.25%) |
Feb 05, 2024 | 13.32 | 13.33 | 12.83 | 12.97 | 99,530 | -0.31(-2.31%) |
Feb 02, 2024 | 13.24 | 13.31 | 12.99 | 13.28 | 45,989 | +0.02(+0.18%) |
Feb 01, 2024 | 13.51 | 13.51 | 12.81 | 13.25 | 76,927 | +0.09(+0.66%) |
Jan 31, 2024 | 13.62 | 13.62 | 13.16 | 13.17 | 60,508 | -0.26(-1.93%) |
Jan 30, 2024 | 13.55 | 13.55 | 13.34 | 13.43 | 46,496 | -0.11(-0.81%) |
Jan 29, 2024 | 13.31 | 13.54 | 13.13 | 13.54 | 50,545 | +0.38(+2.87%) |
Jan 26, 2024 | 13.37 | 13.37 | 13.12 | 13.16 | 44,988 | +0.04(+0.27%) |
Jan 25, 2024 | 13.47 | 13.47 | 13.06 | 13.12 | 52,461 | -0.07(-0.57%) |
Jan 24, 2024 | 13.86 | 13.86 | 13.20 | 13.20 | 65,506 | -0.21(-1.60%) |
Jan 23, 2024 | 13.55 | 13.55 | 13.32 | 13.41 | 50,778 | +0.06(+0.43%) |
Jan 22, 2024 | 13.25 | 13.40 | 13.08 | 13.36 | 70,987 | +0.44(+3.37%) |
Jan 19, 2024 | 12.77 | 12.92 | 12.52 | 12.92 | 54,805 | +0.29(+2.27%) |
Jan 18, 2024 | 12.81 | 12.85 | 12.45 | 12.63 | 106,352 | -0.09(-0.68%) |
Jan 17, 2024 | 12.81 | 12.81 | 12.55 | 12.72 | 98,061 | -0.31(-2.35%) |
Jan 16, 2024 | 13.36 | 13.36 | 12.91 | 13.03 | 89,213 | -0.45(-3.32%) |
Jan 12, 2024 | 13.86 | 14.01 | 13.44 | 13.47 | 95,555 | -0.46(-3.29%) |
Jan 11, 2024 | 14.44 | 14.44 | 13.42 | 13.93 | 163,049 | -0.51(-3.50%) |
Jan 10, 2024 | 14.49 | 14.62 | 14.15 | 14.44 | 87,089 | +0.07(+0.47%) |
Jan 09, 2024 | 14.34 | 14.40 | 14.17 | 14.37 | 80,926 | +0.01(+0.04%) |
Jan 08, 2024 | 14.03 | 14.37 | 13.95 | 14.36 | 78,545 | +0.33(+2.37%) |
Jan 05, 2024 | 14.54 | 14.54 | 13.91 | 14.03 | 213,157 | -0.19(-1.33%) |
Jan 04, 2024 | 14.27 | 14.35 | 14.04 | 14.22 | 310,776 | +0.09(+0.62%) |
Jan 03, 2024 | 14.32 | 14.39 | 14.13 | 14.13 | 39,581 | -0.48(-3.25%) |
Jan 02, 2024 | 14.66 | 14.87 | 14.37 | 14.61 | 74,868 | +0.11(+0.76%) |
Dec 29, 2023 | 15.08 | 15.08 | 14.39 | 14.50 | 64,866 | -0.59(-3.89%) |
Dec 28, 2023 | 15.17 | 15.30 | 14.95 | 15.09 | 18,126 | +0.14(+0.96%) |
Dec 27, 2023 | 14.82 | 15.02 | 14.72 | 14.94 | 26,093 | +0.27(+1.82%) |
Dec 26, 2023 | 14.41 | 14.76 | 14.35 | 14.67 | 60,969 | +0.38(+2.69%) |
Dec 22, 2023 | 14.56 | 14.66 | 14.19 | 14.29 | 60,960 | -0.24(-1.65%) |
Dec 21, 2023 | 15.21 | 15.30 | 14.37 | 14.53 | 54,366 | -0.10(-0.65%) |
Dec 20, 2023 | 15.72 | 15.72 | 14.59 | 14.62 | 81,190 | -0.90(-5.80%) |
Dec 19, 2023 | 15.00 | 15.86 | 15.00 | 15.52 | 72,846 | +0.60(+3.99%) |
Dec 18, 2023 | 15.03 | 15.22 | 14.77 | 14.93 | 50,625 | -0.15(-0.98%) |
Dec 15, 2023 | 14.99 | 15.13 | 14.99 | 15.08 | 47,364 | +0.02(+0.15%) |
Dec 14, 2023 | 14.79 | 15.08 | 14.79 | 15.05 | 38,606 | +0.64(+4.41%) |
Dec 13, 2023 | 14.42 | 14.48 | 13.91 | 14.42 | 58,361 | +0.12(+0.82%) |
Dec 12, 2023 | 14.41 | 14.41 | 14.15 | 14.30 | 19,846 | -0.00(-0.02%) |
Dec 11, 2023 | 14.27 | 14.37 | 14.13 | 14.30 | 51,394 | +0.03(+0.22%) |
Dec 08, 2023 | 13.59 | 14.37 | 13.59 | 14.27 | 29,452 | +0.70(+5.17%) |
Dec 07, 2023 | 14.15 | 14.15 | 13.20 | 13.57 | 98,193 | -1.19(-8.08%) |
Dec 06, 2023 | 15.36 | 15.36 | 14.76 | 14.76 | 40,070 | -0.22(-1.46%) |
Dec 05, 2023 | 15.00 | 15.03 | 14.73 | 14.98 | 19,850 | -0.07(-0.48%) |
Dec 04, 2023 | 15.36 | 15.36 | 14.99 | 15.06 | 25,385 | -0.13(-0.84%) |
Dec 01, 2023 | 15.01 | 15.18 | 14.35 | 15.18 | 31,728 | +0.56(+3.82%) |
Nov 30, 2023 | 15.63 | 15.63 | 14.56 | 14.62 | 21,204 | -0.32(-2.11%) |
Nov 29, 2023 | 15.41 | 15.41 | 14.86 | 14.94 | 25,262 | +0.20(+1.34%) |