Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.50 | 12.60 | 12.41 | 12.54 | 39,330 | -0.04(-0.32%) |
May 16, 2024 | 12.50 | 12.58 | 12.47 | 12.58 | 36,046 | +0.05(+0.40%) |
May 15, 2024 | 12.58 | 12.58 | 12.45 | 12.53 | 33,925 | +0.07(+0.56%) |
May 14, 2024 | 12.39 | 12.50 | 12.37 | 12.46 | 61,692 | +0.14(+1.14%) |
May 13, 2024 | 12.28 | 12.46 | 12.20 | 12.32 | 44,480 | +0.22(+1.82%) |
May 10, 2024 | 12.20 | 12.44 | 12.01 | 12.10 | 53,734 | -0.16(-1.31%) |
May 09, 2024 | 12.15 | 12.37 | 12.15 | 12.26 | 47,779 | -0.03(-0.24%) |
May 08, 2024 | 12.02 | 12.29 | 12.01 | 12.29 | 96,941 | -0.01(-0.08%) |
May 07, 2024 | 12.30 | 12.38 | 12.18 | 12.30 | 28,735 | +0.03(+0.24%) |
May 06, 2024 | 12.12 | 12.36 | 12.06 | 12.27 | 52,027 | +0.06(+0.47%) |
May 03, 2024 | 12.29 | 12.30 | 12.05 | 12.21 | 103,051 | +0.15(+1.20%) |
May 02, 2024 | 12.24 | 12.24 | 11.78 | 12.07 | 41,597 | +0.12(+0.97%) |
May 01, 2024 | 11.91 | 12.13 | 11.76 | 11.95 | 42,402 | +0.13(+1.06%) |
Apr 30, 2024 | 12.09 | 12.09 | 11.78 | 11.83 | 38,720 | -0.15(-1.29%) |
Apr 29, 2024 | 12.14 | 12.14 | 11.88 | 11.98 | 65,496 | +0.10(+0.81%) |
Apr 26, 2024 | 11.91 | 11.91 | 11.76 | 11.88 | 71,779 | +0.21(+1.82%) |
Apr 25, 2024 | 11.53 | 11.71 | 11.48 | 11.67 | 32,427 | -0.07(-0.58%) |
Apr 24, 2024 | 11.99 | 11.99 | 11.57 | 11.74 | 38,517 | +0.08(+0.72%) |
Apr 23, 2024 | 11.61 | 11.68 | 11.48 | 11.65 | 41,463 | +0.20(+1.72%) |
Apr 22, 2024 | 11.16 | 11.48 | 11.05 | 11.46 | 117,295 | +0.36(+3.23%) |
Apr 19, 2024 | 11.15 | 11.32 | 11.01 | 11.10 | 44,475 | -0.02(-0.21%) |
Apr 18, 2024 | 11.12 | 11.33 | 10.92 | 11.12 | 42,472 | +0.07(+0.65%) |
Apr 17, 2024 | 11.00 | 11.23 | 10.89 | 11.05 | 47,652 | +0.05(+0.44%) |
Apr 16, 2024 | 11.42 | 11.42 | 10.82 | 11.00 | 69,887 | -0.15(-1.30%) |
Apr 15, 2024 | 11.96 | 11.96 | 11.08 | 11.15 | 117,599 | -0.67(-5.65%) |
Apr 12, 2024 | 12.34 | 12.34 | 11.71 | 11.82 | 110,954 | -0.49(-4.01%) |
Apr 11, 2024 | 12.25 | 12.44 | 12.07 | 12.31 | 107,117 | +0.00(+0.00%) |
Apr 10, 2024 | 12.58 | 12.67 | 12.29 | 12.31 | 238,631 | -0.55(-4.29%) |
Apr 09, 2024 | 13.00 | 13.00 | 12.73 | 12.86 | 59,356 | -0.03(-0.22%) |
Apr 08, 2024 | 12.84 | 13.04 | 12.84 | 12.89 | 70,683 | -0.06(-0.45%) |
Apr 05, 2024 | 12.60 | 12.97 | 12.60 | 12.95 | 53,467 | +0.13(+0.98%) |
Apr 04, 2024 | 13.31 | 13.33 | 12.81 | 12.82 | 126,624 | -0.21(-1.59%) |
Apr 03, 2024 | 13.25 | 13.25 | 12.94 | 13.03 | 223,320 | -0.11(-0.84%) |
Apr 02, 2024 | 13.35 | 13.35 | 12.96 | 13.14 | 131,565 | -0.26(-1.92%) |
Apr 01, 2024 | 13.68 | 13.68 | 13.28 | 13.40 | 126,729 | -0.21(-1.55%) |
Mar 28, 2024 | 13.74 | 13.60 | 13.56 | 13.61 | 74,551 | -0.03(-0.20%) |
Mar 27, 2024 | 13.90 | 13.90 | 13.43 | 13.64 | 136,966 | -0.17(-1.26%) |
Mar 26, 2024 | 13.81 | 13.83 | 13.50 | 13.81 | 162,884 | +0.09(+0.67%) |
Mar 25, 2024 | 13.77 | 13.82 | 13.42 | 13.72 | 123,385 | -0.02(-0.13%) |
Mar 22, 2024 | 13.87 | 13.95 | 13.56 | 13.74 | 101,265 | -0.23(-1.64%) |
Mar 21, 2024 | 14.33 | 14.33 | 13.92 | 13.97 | 110,027 | -0.03(-0.20%) |
Mar 20, 2024 | 13.95 | 13.99 | 13.65 | 13.99 | 71,074 | +0.17(+1.26%) |
Mar 19, 2024 | 13.95 | 13.95 | 13.59 | 13.82 | 109,396 | -0.17(-1.25%) |
Mar 18, 2024 | 13.96 | 14.00 | 13.77 | 13.99 | 69,384 | +0.14(+0.99%) |
Mar 15, 2024 | 13.78 | 13.98 | 13.56 | 13.86 | 50,445 | -0.06(-0.40%) |
Mar 14, 2024 | 14.49 | 14.49 | 13.74 | 13.91 | 98,998 | -0.58(-3.99%) |
Mar 13, 2024 | 14.67 | 14.67 | 14.42 | 14.49 | 77,135 | -0.08(-0.55%) |
Mar 12, 2024 | 14.69 | 14.69 | 14.14 | 14.57 | 78,393 | -0.01(-0.08%) |
Mar 11, 2024 | 14.86 | 14.90 | 14.56 | 14.58 | 129,191 | -0.17(-1.18%) |
Mar 08, 2024 | 15.03 | 15.19 | 14.67 | 14.76 | 156,565 | +0.06(+0.37%) |
Mar 07, 2024 | 15.25 | 15.25 | 14.67 | 14.70 | 105,530 | -0.28(-1.84%) |
Mar 06, 2024 | 15.10 | 15.27 | 14.74 | 14.98 | 109,278 | +0.55(+3.84%) |
Mar 05, 2024 | 15.39 | 15.40 | 14.28 | 14.42 | 205,383 | -1.21(-7.76%) |
Mar 04, 2024 | 16.55 | 16.84 | 15.54 | 15.64 | 66,485 | -0.58(-3.61%) |
Mar 01, 2024 | 16.31 | 16.31 | 15.48 | 16.22 | 56,969 | -0.27(-1.65%) |
Feb 29, 2024 | 16.02 | 16.83 | 16.02 | 16.49 | 303,931 | +1.43(+9.52%) |
Feb 28, 2024 | 15.27 | 15.29 | 15.01 | 15.06 | 54,389 | -0.15(-0.96%) |
Feb 27, 2024 | 15.17 | 15.30 | 15.01 | 15.21 | 30,377 | +0.24(+1.61%) |
Feb 26, 2024 | 14.11 | 14.96 | 13.92 | 14.96 | 54,841 | +0.95(+6.81%) |
Feb 23, 2024 | 14.19 | 14.19 | 13.79 | 14.01 | 53,609 | -0.12(-0.82%) |
Feb 22, 2024 | 14.54 | 14.54 | 14.02 | 14.13 | 61,346 | -0.25(-1.71%) |
Feb 21, 2024 | 14.14 | 14.37 | 13.76 | 14.37 | 53,819 | +0.15(+1.03%) |
Feb 20, 2024 | 14.84 | 14.89 | 14.01 | 14.23 | 80,907 | -0.66(-4.45%) |
Feb 16, 2024 | 15.16 | 15.52 | 14.84 | 14.89 | 83,962 | -0.48(-3.14%) |
Feb 15, 2024 | 15.14 | 15.40 | 15.03 | 15.37 | 48,026 | +0.40(+2.65%) |
Feb 14, 2024 | 15.14 | 15.14 | 14.84 | 14.97 | 84,321 | +0.02(+0.12%) |
Feb 13, 2024 | 14.99 | 15.21 | 14.64 | 14.96 | 43,350 | -0.35(-2.26%) |
Feb 12, 2024 | 14.63 | 15.39 | 14.63 | 15.30 | 110,815 | +0.57(+3.87%) |
Feb 09, 2024 | 14.54 | 14.75 | 14.54 | 14.73 | 108,401 | +0.07(+0.46%) |
Feb 08, 2024 | 14.53 | 14.73 | 14.45 | 14.67 | 56,483 | +0.19(+1.30%) |
Feb 07, 2024 | 14.54 | 14.60 | 14.31 | 14.48 | 77,268 | +0.02(+0.15%) |
Feb 06, 2024 | 14.15 | 14.50 | 13.97 | 14.46 | 109,427 | +0.59(+4.25%) |
Feb 05, 2024 | 14.24 | 14.25 | 13.72 | 13.87 | 93,098 | -0.33(-2.31%) |
Feb 02, 2024 | 14.15 | 14.23 | 13.88 | 14.20 | 43,017 | +0.03(+0.18%) |
Feb 01, 2024 | 14.45 | 14.45 | 13.69 | 14.17 | 71,956 | +0.09(+0.66%) |
Jan 31, 2024 | 14.56 | 14.56 | 14.07 | 14.08 | 56,598 | -0.28(-1.93%) |
Jan 30, 2024 | 14.48 | 14.48 | 14.26 | 14.36 | 43,492 | -0.12(-0.81%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.04 | 14.47 | 47,279 | +0.40(+2.87%) |
Jan 26, 2024 | 14.30 | 14.30 | 14.02 | 14.07 | 42,081 | +0.04(+0.27%) |
Jan 25, 2024 | 14.40 | 14.40 | 13.96 | 14.03 | 49,070 | -0.08(-0.57%) |
Jan 24, 2024 | 14.82 | 14.82 | 14.11 | 14.11 | 61,273 | -0.23(-1.60%) |
Jan 23, 2024 | 14.48 | 14.48 | 14.24 | 14.34 | 47,497 | +0.06(+0.43%) |
Jan 22, 2024 | 14.16 | 14.33 | 13.99 | 14.28 | 66,400 | +0.47(+3.37%) |
Jan 19, 2024 | 13.65 | 13.81 | 13.38 | 13.81 | 51,263 | +0.31(+2.27%) |
Jan 18, 2024 | 13.69 | 13.73 | 13.31 | 13.51 | 99,479 | -0.09(-0.68%) |
Jan 17, 2024 | 13.69 | 13.69 | 13.41 | 13.60 | 91,724 | -0.33(-2.35%) |
Jan 16, 2024 | 14.28 | 14.28 | 13.80 | 13.93 | 83,448 | -0.48(-3.32%) |
Jan 12, 2024 | 14.82 | 14.98 | 14.36 | 14.41 | 89,380 | -0.49(-3.29%) |
Jan 11, 2024 | 15.44 | 15.44 | 14.35 | 14.90 | 152,512 | -0.54(-3.50%) |
Jan 10, 2024 | 15.49 | 15.63 | 15.13 | 15.44 | 81,461 | +0.07(+0.47%) |
Jan 09, 2024 | 15.33 | 15.40 | 15.15 | 15.36 | 75,696 | +0.01(+0.04%) |
Jan 08, 2024 | 15.00 | 15.36 | 14.91 | 15.36 | 73,469 | +0.36(+2.37%) |
Jan 05, 2024 | 15.55 | 15.55 | 14.88 | 15.00 | 199,382 | -0.20(-1.33%) |
Jan 04, 2024 | 15.25 | 15.34 | 15.01 | 15.20 | 290,693 | +0.09(+0.62%) |
Jan 03, 2024 | 15.31 | 15.38 | 15.10 | 15.11 | 37,023 | -0.51(-3.25%) |
Jan 02, 2024 | 15.67 | 15.90 | 15.36 | 15.62 | 70,029 | +0.12(+0.76%) |
Dec 29, 2023 | 16.13 | 16.13 | 15.38 | 15.50 | 60,674 | -0.63(-3.89%) |
Dec 28, 2023 | 16.22 | 16.35 | 15.99 | 16.13 | 16,954 | +0.15(+0.96%) |
Dec 27, 2023 | 15.85 | 16.06 | 15.74 | 15.97 | 24,407 | +0.29(+1.82%) |
Dec 26, 2023 | 15.41 | 15.78 | 15.35 | 15.69 | 57,029 | +0.41(+2.69%) |
Dec 22, 2023 | 15.56 | 15.67 | 15.17 | 15.28 | 57,021 | -0.26(-1.65%) |
Dec 21, 2023 | 16.26 | 16.35 | 15.36 | 15.53 | 50,853 | -0.10(-0.65%) |
Dec 20, 2023 | 16.81 | 16.81 | 15.60 | 15.63 | 75,943 | -0.96(-5.80%) |
Dec 19, 2023 | 16.03 | 16.96 | 16.03 | 16.60 | 68,139 | +0.64(+3.99%) |
Dec 18, 2023 | 16.06 | 16.27 | 15.79 | 15.96 | 47,354 | -0.16(-0.98%) |
Dec 15, 2023 | 16.03 | 16.18 | 16.03 | 16.12 | 44,303 | +0.02(+0.15%) |
Dec 14, 2023 | 15.81 | 16.13 | 15.81 | 16.09 | 36,111 | +0.68(+4.41%) |
Dec 13, 2023 | 15.42 | 15.48 | 14.87 | 15.42 | 54,589 | +0.13(+0.82%) |
Dec 12, 2023 | 15.41 | 15.41 | 15.13 | 15.29 | 18,564 | -0.00(-0.01%) |
Dec 11, 2023 | 15.26 | 15.36 | 15.10 | 15.29 | 48,073 | +0.03(+0.22%) |
Dec 08, 2023 | 14.52 | 15.36 | 14.52 | 15.26 | 27,549 | +0.75(+5.17%) |
Dec 07, 2023 | 15.13 | 15.13 | 14.11 | 14.51 | 91,848 | -1.28(-8.08%) |
Dec 06, 2023 | 16.42 | 16.42 | 15.78 | 15.78 | 37,481 | -0.23(-1.46%) |
Dec 05, 2023 | 16.03 | 16.07 | 15.74 | 16.02 | 18,567 | -0.08(-0.48%) |
Dec 04, 2023 | 16.42 | 16.42 | 16.03 | 16.10 | 23,744 | -0.14(-0.84%) |
Dec 01, 2023 | 16.05 | 16.23 | 15.35 | 16.23 | 29,678 | +0.60(+3.82%) |
Nov 30, 2023 | 16.71 | 16.71 | 15.57 | 15.63 | 19,834 | -0.34(-2.11%) |
Nov 29, 2023 | 16.48 | 16.48 | 15.89 | 15.97 | 23,629 | +0.21(+1.34%) |