Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.90 | 12.03 | 11.88 | 12.03 | 68,199 | +0.16(+1.35%) |
May 30, 2024 | 11.84 | 11.92 | 11.82 | 11.87 | 111,954 | +0.19(+1.63%) |
May 29, 2024 | 11.72 | 11.75 | 11.68 | 11.68 | 200,255 | -0.13(-1.10%) |
May 28, 2024 | 11.81 | 11.86 | 11.76 | 11.81 | 144,357 | -0.20(-1.67%) |
May 24, 2024 | 12.10 | 12.24 | 11.73 | 12.01 | 84,316 | -0.12(-0.99%) |
May 23, 2024 | 12.15 | 12.25 | 12.09 | 12.13 | 57,011 | +0.25(+2.10%) |
May 22, 2024 | 11.79 | 11.90 | 11.76 | 11.88 | 72,047 | +0.04(+0.34%) |
May 21, 2024 | 11.77 | 11.86 | 11.75 | 11.84 | 63,875 | -0.14(-1.17%) |
May 20, 2024 | 11.98 | 12.03 | 11.88 | 11.98 | 43,652 | +0.04(+0.34%) |
May 17, 2024 | 11.91 | 11.97 | 11.90 | 11.94 | 411,489 | -0.04(-0.33%) |
May 16, 2024 | 12.02 | 12.07 | 11.98 | 11.98 | 531,533 | -0.12(-0.99%) |
May 15, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 364,348 | +0.17(+1.42%) |
May 14, 2024 | 11.87 | 11.95 | 11.86 | 11.93 | 411,207 | +0.08(+0.68%) |
May 13, 2024 | 11.94 | 11.94 | 11.73 | 11.85 | 482,204 | -0.07(-0.59%) |
May 10, 2024 | 11.76 | 11.92 | 11.74 | 11.92 | 186,083 | +0.32(+2.76%) |
May 09, 2024 | 11.75 | 11.75 | 11.53 | 11.60 | 73,783 | +0.09(+0.78%) |
May 08, 2024 | 11.49 | 11.57 | 11.49 | 11.51 | 75,742 | -0.11(-0.95%) |
May 07, 2024 | 11.66 | 11.72 | 11.60 | 11.62 | 78,063 | +0.07(+0.61%) |
May 06, 2024 | 11.52 | 11.57 | 11.52 | 11.55 | 62,195 | +0.09(+0.79%) |
May 03, 2024 | 11.43 | 11.50 | 11.42 | 11.46 | 83,695 | +0.29(+2.60%) |
May 02, 2024 | 11.19 | 12.36 | 11.08 | 11.17 | 375,117 | +0.34(+3.14%) |
May 01, 2024 | 10.65 | 10.84 | 10.61 | 10.83 | 43,076 | +0.13(+1.21%) |
Apr 30, 2024 | 10.76 | 10.85 | 10.70 | 10.70 | 80,761 | -0.07(-0.65%) |
Apr 29, 2024 | 10.75 | 10.88 | 10.73 | 10.77 | 172,047 | +0.10(+0.94%) |
Apr 26, 2024 | 10.88 | 10.88 | 10.65 | 10.67 | 226,571 | +0.13(+1.23%) |
Apr 25, 2024 | 10.47 | 10.59 | 10.45 | 10.54 | 113,809 | -0.01(-0.09%) |
Apr 24, 2024 | 10.59 | 10.64 | 10.51 | 10.55 | 76,820 | -0.21(-1.95%) |
Apr 23, 2024 | 10.77 | 10.79 | 10.71 | 10.76 | 96,368 | +0.21(+1.99%) |
Apr 22, 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 206,901 | -0.01(-0.09%) |
Apr 19, 2024 | 10.55 | 10.62 | 10.55 | 10.56 | 109,559 | +0.06(+0.57%) |
Apr 18, 2024 | 10.51 | 10.61 | 10.50 | 10.50 | 184,451 | +0.03(+0.29%) |
Apr 17, 2024 | 10.48 | 10.53 | 10.41 | 10.47 | 189,072 | +0.07(+0.67%) |
Apr 16, 2024 | 10.39 | 10.48 | 10.33 | 10.40 | 161,363 | -0.24(-2.26%) |
Apr 15, 2024 | 10.76 | 10.79 | 10.59 | 10.64 | 132,421 | -0.58(-5.17%) |
Apr 12, 2024 | 11.20 | 11.27 | 11.14 | 11.22 | 71,033 | -0.10(-0.93%) |
Apr 11, 2024 | 11.31 | 11.33 | 11.21 | 11.32 | 202,758 | +0.02(+0.22%) |
Apr 10, 2024 | 11.38 | 11.39 | 11.23 | 11.30 | 167,342 | -0.38(-3.25%) |
Apr 09, 2024 | 11.76 | 11.77 | 11.60 | 11.68 | 82,795 | +0.05(+0.43%) |
Apr 08, 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 169,576 | +0.08(+0.69%) |
Apr 05, 2024 | 11.43 | 11.56 | 11.43 | 11.55 | 188,120 | -0.08(-0.69%) |
Apr 04, 2024 | 11.72 | 11.77 | 11.61 | 11.63 | 258,448 | +0.10(+0.87%) |
Apr 03, 2024 | 11.44 | 11.56 | 11.44 | 11.53 | 124,330 | +0.05(+0.44%) |
Apr 02, 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 61,674 | +0.03(+0.26%) |
Apr 01, 2024 | 11.84 | 11.84 | 11.44 | 11.45 | 215,468 | -0.10(-0.87%) |
Mar 28, 2024 | 11.50 | 11.55 | 11.44 | 11.55 | 181,989 | +0.03(+0.26%) |
Mar 27, 2024 | 11.55 | 11.55 | 11.46 | 11.52 | 202,347 | +0.03(+0.26%) |
Mar 26, 2024 | 11.51 | 11.59 | 11.49 | 11.49 | 185,854 | +0.06(+0.52%) |
Mar 25, 2024 | 11.47 | 11.54 | 11.43 | 11.43 | 166,685 | -0.06(-0.52%) |
Mar 22, 2024 | 11.50 | 11.54 | 11.46 | 11.49 | 79,905 | +0.00(+0.00%) |
Mar 21, 2024 | 11.40 | 11.52 | 11.38 | 11.49 | 53,229 | +0.30(+2.68%) |
Mar 20, 2024 | 10.98 | 11.20 | 10.98 | 11.19 | 82,767 | +0.07(+0.63%) |
Mar 19, 2024 | 11.09 | 11.19 | 11.09 | 11.12 | 215,229 | -0.04(-0.36%) |
Mar 18, 2024 | 11.20 | 11.20 | 11.13 | 11.16 | 40,670 | -0.15(-1.33%) |
Mar 15, 2024 | 11.42 | 11.46 | 11.23 | 11.31 | 56,897 | -0.16(-1.39%) |
Mar 14, 2024 | 11.50 | 11.56 | 11.45 | 11.47 | 76,639 | -0.12(-1.04%) |
Mar 13, 2024 | 11.59 | 11.67 | 11.57 | 11.59 | 42,634 | +0.00(+0.00%) |
Mar 12, 2024 | 11.47 | 11.59 | 11.46 | 11.59 | 73,372 | +0.10(+0.87%) |
Mar 11, 2024 | 11.38 | 11.49 | 11.36 | 11.49 | 232,860 | +0.10(+0.88%) |
Mar 08, 2024 | 11.38 | 11.48 | 11.35 | 11.39 | 53,270 | +0.36(+3.26%) |
Mar 07, 2024 | 10.99 | 11.03 | 10.95 | 11.03 | 48,386 | +0.19(+1.75%) |
Mar 06, 2024 | 10.91 | 10.91 | 10.81 | 10.84 | 311,120 | +0.12(+1.17%) |
Mar 05, 2024 | 10.66 | 10.77 | 10.66 | 10.71 | 66,157 | -0.07(-0.70%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.75 | 10.79 | 135,652 | -0.03(-0.28%) |
Mar 01, 2024 | 10.64 | 10.82 | 10.64 | 10.82 | 73,022 | +0.17(+1.60%) |
Feb 29, 2024 | 10.71 | 10.74 | 10.63 | 10.65 | 198,123 | +0.11(+1.04%) |
Feb 28, 2024 | 10.44 | 10.58 | 10.44 | 10.54 | 62,058 | -0.08(-0.75%) |
Feb 27, 2024 | 10.64 | 10.65 | 10.59 | 10.62 | 169,768 | +0.02(+0.19%) |
Feb 26, 2024 | 10.61 | 10.67 | 10.55 | 10.60 | 369,528 | -0.10(-0.93%) |
Feb 23, 2024 | 10.72 | 10.77 | 10.65 | 10.70 | 260,210 | -0.14(-1.29%) |
Feb 22, 2024 | 10.91 | 10.93 | 10.81 | 10.84 | 179,781 | -0.07(-0.64%) |
Feb 21, 2024 | 10.79 | 10.94 | 10.79 | 10.91 | 776,134 | +0.02(+0.18%) |
Feb 20, 2024 | 10.94 | 10.95 | 10.87 | 10.89 | 168,581 | -0.26(-2.33%) |
Feb 16, 2024 | 11.13 | 11.22 | 11.13 | 11.15 | 88,479 | -0.05(-0.45%) |
Feb 15, 2024 | 11.14 | 11.21 | 11.12 | 11.20 | 109,808 | +0.53(+4.98%) |
Feb 14, 2024 | 10.58 | 10.69 | 10.54 | 10.67 | 80,018 | +0.33(+3.18%) |
Feb 13, 2024 | 10.38 | 10.42 | 10.30 | 10.34 | 222,310 | -0.39(-3.63%) |
Feb 12, 2024 | 10.69 | 10.76 | 10.68 | 10.73 | 107,369 | +0.12(+1.13%) |
Feb 09, 2024 | 10.69 | 10.69 | 10.49 | 10.61 | 248,560 | +0.04(+0.38%) |
Feb 08, 2024 | 10.55 | 10.63 | 10.51 | 10.57 | 268,293 | +0.09(+0.86%) |
Feb 07, 2024 | 10.47 | 10.51 | 10.40 | 10.48 | 119,423 | +0.01(+0.10%) |
Feb 06, 2024 | 10.51 | 10.55 | 10.42 | 10.47 | 141,381 | -0.55(-4.99%) |
Feb 05, 2024 | 11.05 | 11.07 | 10.96 | 11.02 | 185,139 | -0.11(-0.99%) |
Feb 02, 2024 | 11.14 | 11.17 | 11.08 | 11.13 | 89,118 | -0.01(-0.09%) |
Feb 01, 2024 | 11.43 | 11.47 | 11.04 | 11.14 | 52,120 | +0.33(+3.05%) |
Jan 31, 2024 | 11.02 | 11.05 | 10.81 | 10.81 | 97,004 | -0.22(-1.99%) |
Jan 30, 2024 | 11.02 | 11.06 | 10.95 | 11.03 | 81,610 | +0.07(+0.64%) |
Jan 29, 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 86,455 | -0.02(-0.18%) |
Jan 26, 2024 | 11.06 | 11.08 | 10.95 | 10.98 | 225,613 | +0.39(+3.68%) |
Jan 25, 2024 | 10.54 | 10.62 | 10.51 | 10.59 | 116,995 | +0.01(+0.09%) |
Jan 24, 2024 | 10.63 | 10.66 | 10.57 | 10.58 | 132,709 | +0.05(+0.47%) |
Jan 23, 2024 | 10.53 | 10.55 | 10.46 | 10.53 | 119,305 | -0.09(-0.85%) |
Jan 22, 2024 | 10.64 | 10.69 | 10.61 | 10.62 | 364,821 | +0.03(+0.28%) |
Jan 19, 2024 | 10.54 | 10.64 | 10.51 | 10.59 | 571,054 | -0.05(-0.47%) |
Jan 18, 2024 | 10.62 | 10.64 | 10.52 | 10.64 | 717,900 | +0.20(+1.92%) |
Jan 17, 2024 | 10.38 | 10.44 | 10.35 | 10.44 | 122,719 | -0.38(-3.51%) |
Jan 16, 2024 | 10.81 | 10.88 | 10.75 | 10.82 | 379,986 | -0.31(-2.76%) |
Jan 12, 2024 | 11.12 | 11.17 | 11.06 | 11.13 | 182,710 | +0.01(+0.07%) |
Jan 11, 2024 | 11.05 | 11.12 | 10.96 | 11.12 | 560,139 | +0.04(+0.36%) |
Jan 10, 2024 | 11.02 | 11.08 | 10.96 | 11.08 | 665,132 | +0.09(+0.82%) |
Jan 09, 2024 | 11.05 | 11.07 | 10.95 | 10.99 | 221,162 | -0.35(-3.09%) |
Jan 08, 2024 | 11.20 | 11.35 | 11.20 | 11.34 | 567,577 | +0.15(+1.34%) |
Jan 05, 2024 | 11.19 | 11.31 | 11.17 | 11.19 | 125,622 | -0.04(-0.36%) |
Jan 04, 2024 | 11.23 | 11.34 | 11.22 | 11.23 | 733,599 | +0.19(+1.72%) |
Jan 03, 2024 | 10.94 | 11.06 | 10.90 | 11.04 | 404,967 | -0.02(-0.18%) |
Jan 02, 2024 | 11.10 | 11.20 | 11.05 | 11.06 | 226,451 | -0.10(-0.94%) |
Dec 29, 2023 | 11.21 | 11.26 | 11.15 | 11.16 | 135,543 | +0.07(+0.68%) |
Dec 28, 2023 | 11.14 | 11.22 | 11.09 | 11.09 | 202,126 | -0.07(-0.63%) |
Dec 27, 2023 | 11.04 | 11.19 | 11.01 | 11.16 | 311,649 | +0.20(+1.82%) |
Dec 26, 2023 | 10.90 | 10.96 | 10.87 | 10.96 | 92,495 | +0.11(+1.01%) |
Dec 22, 2023 | 10.92 | 10.92 | 10.82 | 10.85 | 58,242 | -0.10(-0.91%) |
Dec 21, 2023 | 10.94 | 10.98 | 10.70 | 10.95 | 161,721 | +0.11(+1.01%) |
Dec 20, 2023 | 10.89 | 11.05 | 10.84 | 10.84 | 70,129 | -0.20(-1.81%) |
Dec 19, 2023 | 10.81 | 11.04 | 10.78 | 11.04 | 1,120,188 | +0.24(+2.22%) |
Dec 18, 2023 | 10.82 | 10.84 | 10.75 | 10.80 | 174,494 | +0.01(+0.09%) |
Dec 15, 2023 | 10.78 | 10.93 | 10.78 | 10.79 | 101,171 | +0.14(+1.31%) |
Dec 14, 2023 | 10.63 | 10.72 | 10.57 | 10.65 | 277,280 | +0.30(+2.90%) |
Dec 13, 2023 | 10.23 | 10.40 | 10.14 | 10.35 | 321,818 | +0.16(+1.57%) |
Dec 12, 2023 | 10.17 | 10.21 | 10.13 | 10.19 | 471,850 | -0.07(-0.68%) |
Dec 11, 2023 | 10.29 | 10.33 | 10.24 | 10.26 | 278,635 | -0.08(-0.77%) |
Dec 08, 2023 | 10.27 | 10.43 | 10.27 | 10.34 | 129,715 | +0.13(+1.27%) |
Dec 07, 2023 | 10.20 | 10.24 | 10.15 | 10.21 | 299,243 | -0.01(-0.13%) |
Dec 06, 2023 | 10.38 | 10.38 | 10.21 | 10.22 | 124,086 | -0.08(-0.75%) |
Dec 05, 2023 | 10.13 | 10.32 | 10.10 | 10.30 | 361,519 | +0.31(+3.10%) |
Dec 04, 2023 | 9.960 | 10.07 | 9.960 | 9.990 | 273,264 | -0.20(-1.96%) |
Dec 01, 2023 | 10.02 | 10.23 | 10.02 | 10.19 | 177,659 | +0.14(+1.39%) |
Nov 30, 2023 | 10.05 | 10.12 | 10.02 | 10.05 | 226,137 | +0.19(+1.93%) |
Nov 29, 2023 | 9.870 | 9.905 | 9.825 | 9.860 | 128,745 | -0.01(-0.10%) |
Nov 28, 2023 | 9.800 | 9.890 | 9.730 | 9.870 | 172,445 | -0.45(-4.36%) |
Nov 27, 2023 | 10.42 | 10.43 | 10.30 | 10.32 | 169,283 | -0.22(-2.09%) |
Nov 24, 2023 | 10.67 | 10.67 | 10.53 | 10.54 | 78,928 | -0.27(-2.50%) |
Nov 22, 2023 | 10.85 | 10.87 | 10.79 | 10.81 | 92,802 | -0.16(-1.42%) |
Nov 21, 2023 | 11.06 | 11.11 | 10.81 | 10.97 | 1,471,520 | -0.05(-0.49%) |
Nov 20, 2023 | 11.18 | 11.18 | 10.98 | 11.02 | 633,942 | -1.69(-13.30%) |
Nov 17, 2023 | 12.52 | 12.79 | 12.49 | 12.71 | 868,102 | +0.16(+1.27%) |
Nov 16, 2023 | 12.51 | 12.55 | 12.43 | 12.55 | 199,762 | +0.16(+1.29%) |
Nov 15, 2023 | 12.39 | 12.57 | 12.39 | 12.39 | 879,168 | +0.31(+2.57%) |
Nov 14, 2023 | 11.87 | 12.09 | 11.84 | 12.08 | 793,931 | +0.45(+3.87%) |
Nov 13, 2023 | 11.50 | 11.67 | 11.50 | 11.63 | 828,789 | +0.13(+1.13%) |
Nov 10, 2023 | 11.43 | 11.51 | 11.37 | 11.50 | 1,464,086 | +0.09(+0.79%) |
Nov 09, 2023 | 11.48 | 11.54 | 11.41 | 11.41 | 395,988 | -0.06(-0.52%) |
Nov 08, 2023 | 11.36 | 11.49 | 11.36 | 11.47 | 1,031,718 | -0.03(-0.26%) |
Nov 07, 2023 | 11.68 | 11.68 | 11.15 | 11.50 | 71,403 | -0.32(-2.71%) |
Nov 06, 2023 | 11.87 | 11.88 | 11.78 | 11.82 | 103,679 | -0.23(-1.91%) |
Nov 03, 2023 | 12.02 | 12.07 | 11.96 | 12.05 | 48,586 | +0.05(+0.42%) |
Nov 02, 2023 | 11.97 | 12.05 | 11.91 | 12.00 | 66,804 | +0.14(+1.18%) |
Nov 01, 2023 | 11.82 | 11.90 | 11.77 | 11.86 | 67,940 | +0.11(+0.94%) |
Oct 31, 2023 | 11.68 | 11.77 | 11.63 | 11.75 | 479,747 | -0.04(-0.34%) |
Oct 30, 2023 | 11.75 | 11.81 | 11.73 | 11.79 | 65,195 | +0.13(+1.11%) |
Oct 27, 2023 | 11.84 | 11.84 | 11.63 | 11.66 | 89,172 | -0.13(-1.10%) |
Oct 26, 2023 | 11.77 | 11.84 | 11.76 | 11.79 | 81,217 | +0.01(+0.08%) |
Oct 25, 2023 | 11.81 | 11.91 | 11.76 | 11.78 | 54,506 | -0.29(-2.40%) |
Oct 24, 2023 | 12.06 | 12.15 | 12.05 | 12.07 | 159,862 | -0.02(-0.17%) |
Oct 23, 2023 | 12.03 | 12.18 | 11.96 | 12.09 | 42,167 | +0.06(+0.50%) |
Oct 20, 2023 | 12.12 | 12.15 | 12.03 | 12.03 | 41,530 | -0.23(-1.88%) |
Oct 19, 2023 | 12.26 | 12.36 | 12.24 | 12.26 | 42,287 | -0.12(-0.97%) |
Oct 18, 2023 | 12.54 | 12.58 | 12.38 | 12.38 | 345,908 | -0.42(-3.28%) |
Oct 17, 2023 | 12.74 | 12.84 | 12.73 | 12.80 | 409,248 | -0.02(-0.16%) |
Oct 16, 2023 | 12.74 | 12.85 | 12.74 | 12.82 | 329,102 | +0.02(+0.16%) |
Oct 13, 2023 | 12.86 | 12.86 | 12.74 | 12.80 | 331,427 | -0.19(-1.46%) |
Oct 12, 2023 | 13.07 | 13.12 | 12.96 | 12.99 | 543,837 | -0.12(-0.95%) |
Oct 11, 2023 | 13.14 | 13.14 | 13.04 | 13.12 | 37,033 | +0.20(+1.51%) |
Oct 10, 2023 | 12.94 | 12.99 | 12.91 | 12.92 | 45,941 | +0.07(+0.54%) |
Oct 09, 2023 | 12.84 | 12.88 | 12.77 | 12.85 | 38,227 | +0.00(+0.00%) |
Oct 06, 2023 | 12.60 | 12.91 | 12.56 | 12.85 | 49,289 | +0.35(+2.80%) |
Oct 05, 2023 | 12.36 | 12.50 | 12.36 | 12.50 | 43,775 | +0.18(+1.46%) |
Oct 04, 2023 | 12.28 | 12.33 | 12.20 | 12.32 | 46,086 | +0.02(+0.12%) |
Oct 03, 2023 | 12.37 | 12.38 | 12.27 | 12.30 | 59,622 | -0.35(-2.73%) |