Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.66 | 11.72 | 11.18 | 11.18 | 12,540 | +0.73(+6.99%) |
May 30, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10,875 | -0.29(-2.70%) |
May 29, 2024 | 10.74 | 11.31 | 10.74 | 10.74 | 9,267 | -0.55(-4.85%) |
May 28, 2024 | 11.40 | 11.72 | 11.29 | 11.29 | 21,218 | -0.22(-1.93%) |
May 24, 2024 | 11.11 | 11.59 | 11.11 | 11.51 | 6,078 | -1.89(-14.10%) |
May 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 2,426 | -0.66(-4.69%) |
May 22, 2024 | 14.65 | 14.84 | 14.06 | 14.06 | 2,328 | -0.77(-5.19%) |
May 21, 2024 | 14.78 | 14.83 | 13.97 | 14.83 | 5,948 | +0.38(+2.63%) |
May 20, 2024 | 14.85 | 14.85 | 14.30 | 14.45 | 11,071 | +0.37(+2.63%) |
May 17, 2024 | 14.93 | 14.93 | 14.02 | 14.08 | 3,360 | -0.90(-6.01%) |
May 16, 2024 | 14.98 | 14.98 | 14.17 | 14.98 | 6,999 | +0.63(+4.39%) |
May 15, 2024 | 14.30 | 14.52 | 14.02 | 14.35 | 1,834 | +0.05(+0.35%) |
May 14, 2024 | 14.50 | 14.50 | 14.00 | 14.30 | 2,072 | +0.62(+4.53%) |
May 13, 2024 | 14.58 | 14.58 | 13.68 | 13.68 | 1,391 | -0.24(-1.72%) |
May 10, 2024 | 13.95 | 14.40 | 13.92 | 13.92 | 3,242 | +0.02(+0.14%) |
May 09, 2024 | 14.05 | 14.05 | 13.90 | 13.90 | 944 | +0.33(+2.43%) |
May 08, 2024 | 14.05 | 14.05 | 13.57 | 13.57 | 2,584 | +0.21(+1.60%) |
May 07, 2024 | 13.70 | 13.82 | 13.36 | 13.36 | 840 | -0.20(-1.50%) |
May 06, 2024 | 13.53 | 13.56 | 13.02 | 13.56 | 3,775 | +0.04(+0.30%) |
May 03, 2024 | 13.60 | 13.60 | 13.30 | 13.52 | 1,704 | +0.38(+2.89%) |
May 02, 2024 | 13.56 | 13.56 | 13.14 | 13.14 | 1,799 | -0.32(-2.39%) |
May 01, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 2,015 | +0.64(+5.01%) |
Apr 30, 2024 | 12.85 | 13.48 | 12.82 | 12.82 | 1,638 | -0.38(-2.88%) |
Apr 29, 2024 | 13.70 | 13.70 | 12.90 | 13.20 | 2,490 | +0.39(+3.04%) |
Apr 26, 2024 | 13.74 | 13.74 | 12.81 | 12.81 | 2,888 | +0.06(+0.47%) |
Apr 25, 2024 | 12.75 | 13.65 | 12.75 | 12.75 | 1,552 | -0.99(-7.21%) |
Apr 24, 2024 | 13.00 | 13.74 | 13.00 | 13.74 | 5,452 | +0.10(+0.73%) |
Apr 23, 2024 | 12.71 | 13.64 | 12.71 | 13.64 | 4,699 | +0.15(+1.11%) |
Apr 22, 2024 | 12.58 | 13.49 | 12.50 | 13.49 | 4,054 | +1.49(+12.42%) |
Apr 19, 2024 | 13.25 | 13.25 | 11.42 | 12.00 | 5,989 | -1.31(-9.82%) |
Apr 18, 2024 | 12.75 | 13.31 | 12.57 | 13.31 | 7,355 | +0.81(+6.45%) |
Apr 17, 2024 | 13.15 | 13.15 | 12.32 | 12.50 | 3,954 | +0.14(+1.13%) |
Apr 16, 2024 | 13.14 | 13.14 | 12.36 | 12.36 | 4,703 | -0.10(-0.83%) |
Apr 15, 2024 | 13.20 | 13.20 | 12.46 | 12.46 | 2,123 | -0.22(-1.73%) |
Apr 12, 2024 | 12.85 | 13.09 | 12.60 | 12.68 | 4,431 | -0.23(-1.80%) |
Apr 11, 2024 | 12.68 | 12.92 | 12.58 | 12.92 | 1,979 | +0.09(+0.71%) |
Apr 10, 2024 | 12.73 | 12.95 | 12.64 | 12.82 | 15,836 | -0.09(-0.70%) |
Apr 09, 2024 | 13.01 | 13.27 | 12.92 | 12.92 | 5,176 | +0.11(+0.83%) |
Apr 08, 2024 | 13.59 | 13.59 | 12.81 | 12.81 | 922 | -0.88(-6.43%) |
Apr 05, 2024 | 12.91 | 13.69 | 12.91 | 13.69 | 3,506 | +0.43(+3.23%) |
Apr 04, 2024 | 13.50 | 13.71 | 13.26 | 13.26 | 1,713 | -0.03(-0.23%) |
Apr 03, 2024 | 13.79 | 13.80 | 13.21 | 13.29 | 5,020 | -0.35(-2.57%) |
Apr 02, 2024 | 13.61 | 13.64 | 13.61 | 13.64 | 1,246 | -0.30(-2.14%) |
Apr 01, 2024 | 13.16 | 13.94 | 12.90 | 13.94 | 5,158 | +0.34(+2.53%) |
Mar 28, 2024 | 13.37 | 13.60 | 13.37 | 13.60 | 1,287 | +0.33(+2.49%) |
Mar 27, 2024 | 13.69 | 13.69 | 12.91 | 13.27 | 5,775 | +0.03(+0.24%) |
Mar 26, 2024 | 13.49 | 13.52 | 13.23 | 13.23 | 3,067 | -0.41(-3.02%) |
Mar 25, 2024 | 13.95 | 13.95 | 13.20 | 13.65 | 3,099 | -0.29(-2.11%) |
Mar 22, 2024 | 13.47 | 13.94 | 12.70 | 13.94 | 8,696 | +0.65(+4.86%) |
Mar 21, 2024 | 13.26 | 13.67 | 13.26 | 13.29 | 1,064 | +0.14(+1.10%) |
Mar 20, 2024 | 13.15 | 13.90 | 13.15 | 13.15 | 2,026 | -0.05(-0.38%) |
Mar 19, 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 2,402 | +0.00(+0.00%) |
Mar 18, 2024 | 13.65 | 13.70 | 13.05 | 13.20 | 7,585 | -0.38(-2.77%) |
Mar 15, 2024 | 13.46 | 13.63 | 13.10 | 13.58 | 1,842 | +0.15(+1.12%) |
Mar 14, 2024 | 13.46 | 13.46 | 13.28 | 13.43 | 1,700 | -0.12(-0.86%) |
Mar 13, 2024 | 13.10 | 13.85 | 13.10 | 13.54 | 1,707 | +0.60(+4.60%) |
Mar 12, 2024 | 13.90 | 13.90 | 12.95 | 12.95 | 3,076 | -0.43(-3.21%) |
Mar 11, 2024 | 13.66 | 13.66 | 13.27 | 13.38 | 3,626 | -0.37(-2.72%) |
Mar 08, 2024 | 13.66 | 13.75 | 13.30 | 13.75 | 3,969 | +0.35(+2.58%) |
Mar 07, 2024 | 13.63 | 13.68 | 13.33 | 13.40 | 2,016 | -0.21(-1.51%) |
Mar 06, 2024 | 13.56 | 13.61 | 13.29 | 13.61 | 2,278 | +0.33(+2.52%) |
Mar 05, 2024 | 13.61 | 13.61 | 13.28 | 13.28 | 1,736 | -0.10(-0.73%) |
Mar 04, 2024 | 13.20 | 13.37 | 12.95 | 13.37 | 3,052 | +0.42(+3.24%) |
Mar 01, 2024 | 12.87 | 13.24 | 12.84 | 12.95 | 6,255 | -0.17(-1.30%) |
Feb 29, 2024 | 13.29 | 13.29 | 13.00 | 13.12 | 2,714 | +0.24(+1.89%) |
Feb 28, 2024 | 12.71 | 13.16 | 12.71 | 12.88 | 3,671 | -0.16(-1.21%) |
Feb 27, 2024 | 13.17 | 13.24 | 12.85 | 13.04 | 924 | -0.11(-0.84%) |
Feb 26, 2024 | 13.18 | 13.18 | 12.76 | 13.15 | 2,509 | +0.21(+1.59%) |
Feb 23, 2024 | 13.28 | 13.35 | 12.94 | 12.94 | 2,662 | -0.26(-1.94%) |
Feb 22, 2024 | 13.09 | 13.20 | 12.77 | 13.20 | 4,721 | +0.28(+2.15%) |
Feb 21, 2024 | 13.18 | 13.35 | 12.79 | 12.92 | 8,587 | +0.01(+0.08%) |
Feb 20, 2024 | 13.29 | 13.33 | 12.91 | 12.91 | 3,266 | -0.09(-0.69%) |
Feb 16, 2024 | 12.61 | 13.00 | 12.59 | 13.00 | 6,821 | +0.09(+0.70%) |
Feb 15, 2024 | 12.93 | 12.97 | 12.53 | 12.91 | 27,877 | +0.66(+5.40%) |
Feb 14, 2024 | 12.41 | 12.76 | 12.25 | 12.25 | 13,978 | -0.49(-3.88%) |
Feb 13, 2024 | 12.38 | 12.74 | 12.36 | 12.74 | 6,565 | +0.27(+2.13%) |
Feb 12, 2024 | 12.74 | 12.87 | 12.43 | 12.48 | 5,049 | -0.34(-2.62%) |
Feb 09, 2024 | 12.50 | 12.81 | 12.42 | 12.81 | 5,737 | +0.21(+1.63%) |
Feb 08, 2024 | 13.04 | 13.04 | 12.60 | 12.61 | 1,556 | -0.67(-5.05%) |
Feb 07, 2024 | 13.24 | 13.28 | 12.88 | 13.28 | 2,342 | +0.37(+2.83%) |
Feb 06, 2024 | 12.88 | 13.31 | 12.88 | 12.91 | 2,882 | -0.39(-2.96%) |
Feb 05, 2024 | 13.28 | 13.31 | 12.91 | 13.31 | 2,502 | -0.04(-0.31%) |
Feb 02, 2024 | 13.35 | 13.35 | 13.07 | 13.35 | 1,002 | -0.35(-2.57%) |
Feb 01, 2024 | 13.11 | 13.70 | 13.11 | 13.70 | 8,066 | +0.05(+0.34%) |
Jan 31, 2024 | 13.62 | 13.65 | 13.30 | 13.65 | 2,254 | +0.56(+4.28%) |
Jan 30, 2024 | 13.42 | 13.49 | 13.08 | 13.09 | 1,412 | -0.01(-0.05%) |
Jan 29, 2024 | 13.06 | 13.46 | 13.00 | 13.10 | 3,067 | -0.35(-2.59%) |
Jan 26, 2024 | 13.04 | 13.46 | 13.04 | 13.45 | 21,469 | +0.24(+1.84%) |
Jan 25, 2024 | 13.27 | 13.27 | 12.76 | 13.21 | 21,148 | -0.17(-1.29%) |
Jan 24, 2024 | 13.45 | 13.45 | 13.29 | 13.38 | 1,651,841 | +0.08(+0.63%) |
Jan 23, 2024 | 13.01 | 13.29 | 12.76 | 13.29 | 762,564 | -0.59(-4.22%) |
Jan 16, 2024 | 13.88 | 61 | +0.52(+3.89%) | |||
Jan 03, 2024 | 13.36 | 13 | +0.11(+0.83%) | |||
Dec 29, 2023 | 13.25 | 12,166 | -0.25(-1.85%) | |||
Dec 20, 2023 | 13.50 | 46 | +0.36(+2.77%) | |||
Dec 18, 2023 | 13.14 | 35 | -0.43(-3.16%) | |||
Dec 15, 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 1,796 | +0.13(+0.96%) |
Dec 13, 2023 | 13.44 | 24 | +0.28(+2.09%) | |||
Dec 12, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 122 | -0.38(-2.81%) |
Dec 11, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 234 | +0.19(+1.46%) |
Dec 08, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 1,850 | -0.39(-2.87%) |
Dec 07, 2023 | 13.57 | 13.74 | 13.57 | 13.74 | 385 | +0.51(+3.87%) |
Dec 04, 2023 | 13.23 | 89 | +0.52(+4.08%) | |||
Nov 29, 2023 | 12.71 | 75 | -0.65(-4.84%) | |||
Nov 28, 2023 | 13.03 | 13.36 | 13.03 | 13.36 | 1,647 | +0.19(+1.41%) |
Nov 27, 2023 | 12.25 | 13.17 | 12.25 | 13.17 | 1,293 | +0.74(+5.97%) |
Nov 20, 2023 | 12.43 | 1,912 | +0.43(+3.57%) | |||
Nov 15, 2023 | 12.00 | 585 | +0.41(+3.54%) | |||
Nov 13, 2023 | 11.59 | 0 | -0.16(-1.36%) | |||
Nov 10, 2023 | 11.82 | 11.82 | 11.75 | 11.75 | 1,248 | +0.20(+1.73%) |
Nov 08, 2023 | 11.55 | 19 | -0.66(-5.41%) | |||
Nov 07, 2023 | 12.20 | 12.21 | 12.20 | 12.21 | 21,468 | -0.29(-2.34%) |
Nov 06, 2023 | 12.46 | 12.50 | 11.94 | 12.50 | 896 | -0.15(-1.20%) |
Nov 03, 2023 | 12.65 | 12.65 | 12.15 | 12.65 | 367 | +0.14(+1.09%) |
Nov 02, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 409 | +0.77(+6.54%) |
Nov 01, 2023 | 11.64 | 11.75 | 11.64 | 11.75 | 3,423 | +0.15(+1.31%) |
Oct 31, 2023 | 11.50 | 11.60 | 11.50 | 11.60 | 934 | -0.60(-4.90%) |
Oct 30, 2023 | 12.24 | 12.24 | 12.20 | 12.20 | 602 | +0.45(+3.83%) |
Oct 26, 2023 | 11.75 | 0 | +0.02(+0.19%) | |||
Oct 25, 2023 | 12.15 | 12.15 | 11.51 | 11.72 | 690 | +0.27(+2.34%) |
Oct 24, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 506 | -0.08(-0.71%) |
Oct 23, 2023 | 11.60 | 11.60 | 11.44 | 11.54 | 1,032 | -0.33(-2.81%) |
Oct 20, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 440 | -0.13(-1.07%) |
Oct 19, 2023 | 11.60 | 12.00 | 11.60 | 12.00 | 566 | +0.15(+1.27%) |
Oct 18, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 574 | +0.25(+2.16%) |
Oct 13, 2023 | 11.60 | 2,780 | -0.13(-1.11%) | |||
Oct 11, 2023 | 11.73 | 0 | +0.10(+0.88%) | |||
Oct 10, 2023 | 11.83 | 11.83 | 11.63 | 11.63 | 620 | +0.17(+1.51%) |
Oct 06, 2023 | 11.46 | 0 | +0.24(+2.15%) | |||
Oct 04, 2023 | 11.21 | 64 | +0.17(+1.52%) | |||
Oct 03, 2023 | 11.28 | 11.28 | 11.05 | 11.05 | 12,345 | -0.64(-5.51%) |
Sep 29, 2023 | 11.69 | 59 | +0.07(+0.62%) | |||
Sep 28, 2023 | 11.72 | 11.86 | 11.62 | 11.62 | 23,779 | -0.12(-1.02%) |
Sep 27, 2023 | 12.00 | 12.00 | 11.74 | 11.74 | 503 | -0.57(-4.65%) |
Sep 26, 2023 | 12.37 | 12.37 | 12.31 | 12.31 | 4,250 | -0.21(-1.66%) |
Sep 25, 2023 | 12.53 | 12.53 | 12.52 | 12.52 | 833 | +0.26(+2.12%) |
Sep 22, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 197 | -0.43(-3.37%) |
Sep 21, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 239 | -0.26(-2.03%) |
Sep 19, 2023 | 12.95 | 62 | +0.01(+0.05%) | |||
Sep 18, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 1,483 | +0.50(+3.99%) |
Sep 14, 2023 | 12.45 | 0 | +0.10(+0.78%) | |||
Sep 08, 2023 | 12.35 | 2 | -0.08(-0.60%) | |||
Sep 07, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 166 | +0.52(+4.36%) |
Sep 06, 2023 | 11.89 | 11.91 | 11.89 | 11.91 | 1,003 | -0.09(-0.73%) |
Sep 05, 2023 | 11.80 | 11.99 | 11.80 | 11.99 | 2,677 | -0.82(-6.43%) |
Sep 01, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 343 | +0.60(+4.95%) |
Aug 28, 2023 | 12.21 | 16 | -0.37(-2.94%) | |||
Aug 25, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 942 | +0.62(+5.22%) |
Aug 24, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 312 | +0.05(+0.40%) |
Aug 23, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 5,435 | -0.23(-1.88%) |
Aug 18, 2023 | 12.14 | 9 | +0.35(+2.93%) | |||
Aug 17, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 210 | -0.66(-5.27%) |
Aug 14, 2023 | 12.45 | 4,968 | +0.45(+3.75%) | |||
Aug 11, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 259 | -0.25(-2.07%) |
Aug 10, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 28,722 | -0.05(-0.37%) |
Aug 08, 2023 | 12.30 | 26 | -0.38(-3.00%) | |||
Aug 07, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 1,785 | -0.01(-0.04%) |
Aug 02, 2023 | 12.69 | 3 | -0.97(-7.11%) | |||
Jul 31, 2023 | 13.66 | 0 | +0.57(+4.32%) | |||
Jul 27, 2023 | 13.09 | 0 | -0.10(-0.79%) | |||
Jul 25, 2023 | 13.19 | 85 | -0.28(-2.05%) | |||
Jul 19, 2023 | 13.47 | 1 | +0.74(+5.77%) | |||
Jul 07, 2023 | 12.73 | 0 | -0.23(-1.74%) | |||
Jun 30, 2023 | 12.96 | 159 | -1.05(-7.49%) | |||
Jun 28, 2023 | 14.01 | 13,771 | +0.21(+1.52%) | |||
Jun 27, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 390 | +0.85(+6.56%) |
Jun 23, 2023 | 12.95 | 0 | -0.43(-3.18%) | |||
Jun 21, 2023 | 13.38 | 38 | +0.03(+0.19%) | |||
Jun 20, 2023 | 13.47 | 13.47 | 13.35 | 13.35 | 3,993 | -0.12(-0.89%) |
Jun 16, 2023 | 13.14 | 13.47 | 13.14 | 13.47 | 1,415 | +0.41(+3.14%) |
Jun 15, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 195 | -0.00(-0.00%) |
Jun 14, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 5,886 | +0.14(+1.05%) |
Jun 13, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 847 | -0.17(-1.30%) |
Jun 12, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 140 | -0.31(-2.33%) |
Jun 09, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 449 | +0.15(+1.12%) |
Jun 06, 2023 | 13.26 | 0 | +0.12(+0.91%) |