Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 12.44 | 45 | -0.02(-0.16%) | |||
May 24, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 800 | +0.10(+0.81%) |
May 23, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 1,795 | +0.47(+3.95%) |
May 22, 2024 | 12.05 | 12.05 | 11.89 | 11.89 | 334 | -0.64(-5.11%) |
May 21, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 1,020 | +0.25(+2.04%) |
May 20, 2024 | 12.13 | 12.28 | 12.13 | 12.28 | 357 | +0.20(+1.65%) |
May 17, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 329 | -0.65(-5.11%) |
May 16, 2024 | 12.57 | 12.73 | 12.57 | 12.73 | 596 | +0.20(+1.60%) |
May 14, 2024 | 12.53 | 52 | -0.35(-2.72%) | |||
May 13, 2024 | 12.72 | 12.88 | 12.72 | 12.88 | 1,497 | +0.44(+3.54%) |
May 09, 2024 | 12.44 | 58 | +0.05(+0.44%) | |||
May 06, 2024 | 12.38 | 0 | +0.22(+1.85%) | |||
May 01, 2024 | 12.16 | 0 | +0.03(+0.25%) | |||
Apr 30, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 150 | -0.11(-0.90%) |
Apr 29, 2024 | 12.01 | 12.24 | 11.85 | 12.24 | 980 | +0.54(+4.62%) |
Apr 25, 2024 | 11.70 | 45 | -0.32(-2.66%) | |||
Apr 22, 2024 | 12.02 | 23 | +0.11(+0.92%) | |||
Apr 19, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 123 | -0.04(-0.33%) |
Apr 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 170 | +0.01(+0.08%) |
Apr 16, 2024 | 11.94 | 13,100 | -0.16(-1.32%) | |||
Apr 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 1,001 | -0.10(-0.82%) |
Apr 12, 2024 | 12.47 | 12.47 | 12.20 | 12.20 | 14,361 | -0.08(-0.61%) |
Apr 11, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 13,478 | -0.29(-2.35%) |
Apr 10, 2024 | 12.26 | 12.57 | 12.10 | 12.57 | 1,076 | +0.27(+2.20%) |
Apr 09, 2024 | 12.35 | 12.35 | 12.30 | 12.30 | 3,863 | -0.76(-5.82%) |
Apr 02, 2024 | 13.06 | 6 | -0.07(-0.53%) | |||
Apr 01, 2024 | 12.97 | 13.13 | 12.97 | 13.13 | 303 | +0.66(+5.29%) |
Mar 28, 2024 | 12.63 | 12.63 | 12.47 | 12.47 | 1,182 | -0.61(-4.66%) |
Mar 26, 2024 | 13.08 | 34 | -0.26(-1.95%) | |||
Mar 25, 2024 | 13.32 | 13.34 | 13.16 | 13.34 | 3,284 | +0.13(+0.98%) |
Mar 20, 2024 | 13.21 | 602 | -0.27(-2.00%) | |||
Mar 18, 2024 | 13.48 | 0 | +0.13(+0.97%) | |||
Mar 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 305 | +0.04(+0.28%) |
Mar 14, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 286 | +0.06(+0.48%) |
Mar 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 166 | -0.01(-0.08%) |
Mar 12, 2024 | 13.31 | 13.31 | 13.26 | 13.26 | 1,872 | +0.08(+0.61%) |
Mar 11, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 186 | +0.17(+1.31%) |
Mar 07, 2024 | 13.01 | 61 | -0.14(-1.06%) | |||
Mar 04, 2024 | 13.15 | 0 | +0.15(+1.15%) | |||
Mar 01, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 350 | +0.17(+1.33%) |
Feb 29, 2024 | 13.08 | 13.08 | 12.83 | 12.83 | 1,485 | -0.42(-3.17%) |
Feb 28, 2024 | 13.09 | 13.25 | 13.09 | 13.25 | 869 | +0.13(+0.99%) |
Feb 27, 2024 | 13.25 | 13.25 | 13.12 | 13.12 | 1,136 | -0.13(-0.98%) |
Feb 23, 2024 | 13.25 | 52 | +0.25(+1.92%) | |||
Feb 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 1,035 | +0.14(+1.09%) |
Feb 16, 2024 | 12.86 | 57 | +0.00(+0.00%) | |||
Feb 15, 2024 | 13.20 | 13.36 | 12.86 | 12.86 | 2,280 | -0.58(-4.32%) |
Feb 14, 2024 | 13.02 | 13.44 | 13.02 | 13.44 | 1,398 | +0.35(+2.67%) |
Feb 13, 2024 | 13.10 | 13.15 | 13.09 | 13.09 | 1,026 | -0.06(-0.46%) |
Feb 08, 2024 | 13.15 | 82 | +0.01(+0.08%) | |||
Feb 07, 2024 | 13.39 | 13.39 | 13.14 | 13.14 | 524 | -0.49(-3.60%) |
Feb 05, 2024 | 13.63 | 0 | +0.63(+4.85%) | |||
Jan 31, 2024 | 13.00 | 0 | -0.07(-0.54%) | |||
Jan 30, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 332 | -0.08(-0.61%) |
Jan 29, 2024 | 12.89 | 13.65 | 12.89 | 13.15 | 1,100 | -0.20(-1.50%) |
Jan 26, 2024 | 12.84 | 13.35 | 12.68 | 13.35 | 2,047 | -0.43(-3.12%) |
Jan 23, 2024 | 13.78 | 0 | -0.09(-0.65%) | |||
Jan 22, 2024 | 13.71 | 13.87 | 13.71 | 13.87 | 1,011 | +0.61(+4.60%) |
Jan 19, 2024 | 13.18 | 13.26 | 13.09 | 13.26 | 2,063 | +0.56(+4.41%) |
Jan 18, 2024 | 12.86 | 12.86 | 12.70 | 12.70 | 802 | +0.11(+0.87%) |
Jan 16, 2024 | 12.59 | 6 | -0.18(-1.41%) | |||
Jan 12, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 246 | -0.38(-2.89%) |
Jan 11, 2024 | 12.99 | 13.15 | 12.99 | 13.15 | 577 | +0.82(+6.65%) |
Jan 08, 2024 | 12.33 | 600 | -0.41(-3.22%) | |||
Jan 05, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 290 | +0.62(+5.12%) |
Jan 03, 2024 | 12.12 | 581 | -0.56(-4.42%) | |||
Jan 02, 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 1,172 | +0.48(+3.93%) |
Dec 28, 2023 | 12.20 | 0 | -0.06(-0.45%) | |||
Dec 27, 2023 | 12.48 | 12.48 | 12.26 | 12.26 | 36,023 | -0.38(-2.97%) |
Dec 26, 2023 | 12.47 | 12.63 | 12.47 | 12.63 | 420 | +0.52(+4.29%) |
Dec 22, 2023 | 11.80 | 12.11 | 11.80 | 12.11 | 799 | +0.43(+3.68%) |
Dec 20, 2023 | 11.68 | 123 | -0.56(-4.58%) | |||
Dec 19, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 4,722 | +0.29(+2.43%) |
Dec 15, 2023 | 11.95 | 99 | -0.51(-4.09%) | |||
Dec 14, 2023 | 12.46 | 12.46 | 12.45 | 12.46 | 559 | +0.08(+0.65%) |
Dec 13, 2023 | 12.30 | 12.38 | 12.08 | 12.38 | 1,312 | +0.12(+0.98%) |
Dec 12, 2023 | 12.19 | 12.26 | 12.03 | 12.26 | 1,173 | -0.28(-2.23%) |
Dec 11, 2023 | 12.40 | 12.54 | 12.40 | 12.54 | 559 | +0.43(+3.55%) |
Dec 08, 2023 | 12.15 | 12.15 | 12.11 | 12.11 | 611 | -0.44(-3.51%) |
Dec 07, 2023 | 12.55 | 12.55 | 12.39 | 12.55 | 454 | +0.46(+3.80%) |
Dec 06, 2023 | 12.45 | 12.45 | 12.09 | 12.09 | 2,077 | -0.16(-1.31%) |
Dec 04, 2023 | 12.25 | 0 | +0.19(+1.58%) | |||
Dec 01, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 269 | +0.23(+1.94%) |
Nov 30, 2023 | 11.83 | 12.22 | 11.83 | 11.83 | 1,969 | -0.06(-0.50%) |
Nov 29, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 139 | -0.13(-1.08%) |
Nov 28, 2023 | 11.97 | 12.02 | 11.97 | 12.02 | 600 | +0.16(+1.35%) |
Nov 22, 2023 | 11.86 | 90 | +0.26(+2.24%) | |||
Nov 20, 2023 | 11.60 | 52 | +0.18(+1.58%) | |||
Nov 14, 2023 | 11.42 | 92 | -0.03(-0.26%) | |||
Nov 10, 2023 | 11.45 | 363 | +0.41(+3.71%) | |||
Nov 08, 2023 | 11.04 | 41 | -0.22(-1.91%) | |||
Nov 07, 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 110 | -0.12(-1.10%) |
Nov 06, 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 296 | -0.05(-0.44%) |
Nov 03, 2023 | 11.59 | 11.86 | 11.43 | 11.43 | 965 | +0.23(+2.05%) |
Oct 31, 2023 | 11.20 | 272 | -0.41(-3.53%) | |||
Oct 27, 2023 | 11.61 | 90 | +0.56(+5.07%) | |||
Oct 26, 2023 | 11.04 | 11.05 | 10.88 | 11.05 | 7,361 | -0.05(-0.45%) |
Oct 23, 2023 | 11.10 | 0 | +0.11(+1.00%) | |||
Oct 19, 2023 | 10.99 | 92 | -0.03(-0.27%) | |||
Oct 16, 2023 | 11.02 | 16,840 | -0.44(-3.84%) | |||
Oct 12, 2023 | 11.46 | 156 | +0.28(+2.50%) | |||
Oct 11, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 226 | +0.13(+1.18%) |
Oct 09, 2023 | 11.05 | 0 | +0.06(+0.55%) | |||
Oct 05, 2023 | 10.99 | 55 | +0.03(+0.27%) | |||
Oct 03, 2023 | 10.96 | 25 | -0.39(-3.44%) | |||
Sep 29, 2023 | 11.35 | 0 | -0.32(-2.74%) | |||
Sep 26, 2023 | 11.67 | 10 | +0.06(+0.52%) | |||
Sep 25, 2023 | 11.77 | 11.77 | 11.61 | 11.61 | 544 | -0.41(-3.41%) |
Sep 21, 2023 | 12.02 | 45 | +0.24(+2.04%) | |||
Sep 20, 2023 | 11.78 | 11.93 | 11.78 | 11.78 | 16,877 | -0.18(-1.51%) |
Sep 19, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 18,861 | +0.23(+1.96%) |
Sep 15, 2023 | 11.73 | 80 | -0.22(-1.84%) | |||
Sep 14, 2023 | 11.92 | 12.01 | 11.92 | 11.95 | 1,168 | +0.42(+3.64%) |
Sep 13, 2023 | 11.69 | 11.69 | 11.53 | 11.53 | 376 | +0.00(+0.00%) |
Sep 11, 2023 | 11.53 | 3,765 | -0.28(-2.34%) | |||
Sep 08, 2023 | 11.39 | 11.81 | 11.23 | 11.81 | 1,734 | +0.13(+1.08%) |
Sep 07, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 354 | +0.08(+0.69%) |
Sep 06, 2023 | 11.83 | 11.83 | 11.50 | 11.60 | 2,071 | +0.25(+2.20%) |
Sep 05, 2023 | 11.40 | 11.43 | 11.35 | 11.35 | 34,154 | +0.16(+1.43%) |
Sep 01, 2023 | 11.75 | 11.91 | 11.19 | 11.19 | 1,256 | +0.01(+0.09%) |
Aug 30, 2023 | 11.18 | 0 | +0.26(+2.38%) | |||
Aug 29, 2023 | 10.86 | 11.02 | 10.86 | 10.92 | 2,466 | +0.00(+0.00%) |
Aug 28, 2023 | 10.93 | 10.93 | 10.92 | 10.92 | 2,849 | -0.69(-5.94%) |
Aug 25, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 327 | +0.58(+5.26%) |
Aug 24, 2023 | 11.16 | 11.16 | 11.03 | 11.03 | 2,132 | -0.12(-1.11%) |
Aug 23, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 1,550 | -0.01(-0.10%) |
Aug 22, 2023 | 11.23 | 11.23 | 11.10 | 11.16 | 10,701 | +0.01(+0.13%) |
Aug 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 194 | +0.36(+3.34%) |
Aug 18, 2023 | 10.95 | 10.95 | 10.79 | 10.79 | 6,586 | -0.65(-5.68%) |
Aug 17, 2023 | 11.28 | 11.44 | 11.28 | 11.44 | 6,153 | +0.25(+2.23%) |
Aug 16, 2023 | 11.12 | 11.19 | 11.12 | 11.19 | 482 | +0.04(+0.36%) |
Aug 14, 2023 | 11.15 | 7 | -0.13(-1.15%) | |||
Aug 10, 2023 | 11.28 | 50 | +0.44(+4.06%) | |||
Aug 04, 2023 | 10.84 | 0 | -0.31(-2.78%) | |||
Aug 03, 2023 | 10.99 | 11.15 | 10.99 | 11.15 | 1,320 | +0.00(+0.00%) |
Aug 02, 2023 | 11.09 | 11.25 | 11.09 | 11.15 | 173,437 | -0.17(-1.50%) |
Aug 01, 2023 | 11.16 | 11.32 | 11.16 | 11.32 | 315 | -0.04(-0.35%) |
Jul 27, 2023 | 11.36 | 1,896 | +0.31(+2.85%) | |||
Jul 26, 2023 | 11.19 | 11.35 | 11.04 | 11.04 | 7,105 | -0.05(-0.50%) |
Jul 24, 2023 | 11.10 | 1,017 | -0.02(-0.18%) | |||
Jul 19, 2023 | 11.12 | 0 | +0.03(+0.27%) | |||
Jul 18, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 5,263 | +0.14(+1.30%) |
Jul 17, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 423 | -0.14(-1.28%) |
Jul 14, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 495 | -0.38(-3.31%) |
Jul 13, 2023 | 11.31 | 11.47 | 11.31 | 11.47 | 2,402 | +0.54(+4.94%) |
Jul 12, 2023 | 11.09 | 11.09 | 10.93 | 10.93 | 556 | -0.05(-0.46%) |
Jul 10, 2023 | 10.98 | 7,017 | +0.35(+3.24%) | |||
Jul 07, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 7,116 | -0.18(-1.62%) |
Jul 06, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 208 | +0.12(+1.12%) |
Jun 30, 2023 | 10.69 | 30 | +0.06(+0.56%) | |||
Jun 29, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 252 | +0.04(+0.38%) |
Jun 27, 2023 | 10.59 | 9,800 | +0.00(+0.00%) | |||
Jun 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 256 | -0.29(-2.67%) |
Jun 22, 2023 | 10.88 | 0 | +0.09(+0.83%) | |||
Jun 21, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 279 | -0.27(-2.44%) |