Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.10 | 14.19 | 14.10 | 14.19 | 801 | +0.09(+0.64%) |
May 09, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 741 | -0.29(-2.02%) |
May 08, 2024 | 14.33 | 14.39 | 14.00 | 14.39 | 1,019 | +0.61(+4.43%) |
May 07, 2024 | 13.50 | 14.36 | 13.50 | 13.78 | 911 | +0.37(+2.76%) |
May 06, 2024 | 13.75 | 13.75 | 13.41 | 13.41 | 472 | -0.37(-2.65%) |
May 02, 2024 | 13.78 | 479 | -0.28(-1.96%) | |||
Apr 30, 2024 | 14.05 | 39 | -0.38(-2.63%) | |||
Apr 29, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 883 | -0.01(-0.07%) |
Apr 26, 2024 | 13.72 | 14.44 | 13.64 | 14.44 | 773 | +0.54(+3.88%) |
Apr 25, 2024 | 14.25 | 14.25 | 13.90 | 13.90 | 1,113 | -0.46(-3.18%) |
Apr 24, 2024 | 14.23 | 14.37 | 14.23 | 14.36 | 3,656 | -0.04(-0.28%) |
Apr 23, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 567 | +0.14(+0.96%) |
Apr 22, 2024 | 13.88 | 14.34 | 13.87 | 14.26 | 15,447 | +0.58(+4.23%) |
Apr 19, 2024 | 13.36 | 13.68 | 13.35 | 13.68 | 4,053 | +0.45(+3.41%) |
Apr 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 817 | -0.22(-1.64%) |
Apr 16, 2024 | 13.45 | 14 | -0.06(-0.44%) | |||
Apr 15, 2024 | 13.42 | 13.51 | 13.25 | 13.51 | 1,213 | +0.08(+0.60%) |
Apr 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 290 | -0.11(-0.81%) |
Apr 11, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 339 | -0.07(-0.52%) |
Apr 10, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 417 | +0.18(+1.34%) |
Apr 09, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 467 | +0.01(+0.07%) |
Apr 08, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 972 | +0.05(+0.37%) |
Apr 05, 2024 | 13.39 | 13.39 | 13.37 | 13.37 | 521 | -0.13(-0.96%) |
Apr 04, 2024 | 13.48 | 13.50 | 13.48 | 13.50 | 1,251 | +0.05(+0.37%) |
Apr 03, 2024 | 13.36 | 13.51 | 13.34 | 13.45 | 1,402 | +0.12(+0.90%) |
Apr 02, 2024 | 13.21 | 13.48 | 13.20 | 13.33 | 2,740 | -0.02(-0.15%) |
Apr 01, 2024 | 13.24 | 13.78 | 13.20 | 13.35 | 4,920 | +0.15(+1.14%) |
Mar 28, 2024 | 13.16 | 13.29 | 13.16 | 13.20 | 3,740 | +0.04(+0.30%) |
Mar 27, 2024 | 13.45 | 13.45 | 13.15 | 13.16 | 1,179 | -0.32(-2.37%) |
Mar 26, 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 3,935 | +0.34(+2.61%) |
Mar 25, 2024 | 13.32 | 13.32 | 13.14 | 13.14 | 4,540 | -0.17(-1.30%) |
Mar 21, 2024 | 13.31 | 283 | -0.19(-1.41%) | |||
Mar 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 331 | +0.25(+1.89%) |
Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 365 | -0.06(-0.45%) |
Mar 18, 2024 | 14.10 | 14.10 | 13.31 | 13.31 | 2,226 | -0.43(-3.13%) |
Mar 15, 2024 | 13.30 | 13.74 | 13.30 | 13.74 | 2,016 | +0.47(+3.51%) |
Mar 14, 2024 | 13.31 | 13.31 | 13.20 | 13.27 | 1,794 | -0.23(-1.68%) |
Mar 12, 2024 | 13.50 | 182 | +0.30(+2.27%) | |||
Mar 08, 2024 | 13.20 | 378 | -0.10(-0.75%) | |||
Mar 07, 2024 | 13.82 | 13.82 | 13.30 | 13.30 | 533 | -0.16(-1.19%) |
Mar 05, 2024 | 13.46 | 80 | +0.04(+0.30%) | |||
Mar 04, 2024 | 13.45 | 13.51 | 13.40 | 13.42 | 3,957 | +0.01(+0.07%) |
Mar 01, 2024 | 13.02 | 13.58 | 13.02 | 13.41 | 6,543 | +0.21(+1.59%) |
Feb 29, 2024 | 13.50 | 13.55 | 13.11 | 13.20 | 4,681 | -0.30(-2.22%) |
Feb 28, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 936 | +0.20(+1.50%) |
Feb 27, 2024 | 13.30 | 13.46 | 13.10 | 13.30 | 5,104 | -0.02(-0.15%) |
Feb 26, 2024 | 13.74 | 13.74 | 13.32 | 13.32 | 6,545 | -0.18(-1.33%) |
Feb 23, 2024 | 13.90 | 14.25 | 13.50 | 13.50 | 15,130 | -0.22(-1.60%) |
Feb 22, 2024 | 13.65 | 13.91 | 13.62 | 13.72 | 7,469 | +0.48(+3.63%) |
Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 148 | -0.46(-3.36%) |
Feb 20, 2024 | 13.15 | 13.70 | 13.15 | 13.70 | 10,840 | +0.20(+1.48%) |
Feb 15, 2024 | 13.50 | 66 | +0.10(+0.75%) | |||
Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 519 | +0.33(+2.52%) |
Feb 13, 2024 | 13.10 | 13.10 | 13.00 | 13.07 | 1,876 | +0.07(+0.54%) |
Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 476 | -0.55(-4.06%) |
Feb 08, 2024 | 13.55 | 175 | +0.05(+0.41%) | |||
Feb 07, 2024 | 13.08 | 13.49 | 13.08 | 13.49 | 546 | +0.21(+1.62%) |
Feb 05, 2024 | 13.28 | 144 | -0.23(-1.70%) | |||
Feb 02, 2024 | 13.34 | 13.65 | 13.34 | 13.51 | 10,438 | +0.26(+1.96%) |
Feb 01, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 691 | +0.01(+0.08%) |
Jan 31, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 190 | +0.14(+1.07%) |
Jan 30, 2024 | 13.07 | 13.10 | 13.07 | 13.10 | 1,065 | -0.15(-1.13%) |
Jan 29, 2024 | 13.24 | 13.25 | 13.09 | 13.25 | 3,321 | +0.30(+2.32%) |
Jan 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 566 | -0.11(-0.86%) |
Jan 23, 2024 | 13.06 | 160 | -0.09(-0.67%) | |||
Jan 22, 2024 | 13.02 | 13.15 | 13.02 | 13.15 | 2,348 | +0.24(+1.86%) |
Jan 18, 2024 | 12.91 | 59 | +0.00(+0.02%) | |||
Jan 17, 2024 | 12.92 | 13.10 | 12.91 | 12.91 | 2,945 | -0.18(-1.39%) |
Jan 16, 2024 | 12.97 | 13.09 | 12.90 | 13.09 | 3,861 | +0.12(+0.93%) |
Jan 11, 2024 | 12.97 | 149 | +0.14(+1.12%) | |||
Jan 10, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 834 | -0.17(-1.34%) |
Jan 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 486 | +0.20(+1.56%) |
Jan 05, 2024 | 12.80 | 81 | -0.10(-0.78%) | |||
Jan 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 425 | -0.05(-0.39%) |
Jan 03, 2024 | 13.00 | 13.00 | 12.90 | 12.95 | 1,796 | +0.04(+0.32%) |
Jan 02, 2024 | 12.88 | 12.91 | 12.88 | 12.91 | 901 | -0.06(-0.43%) |
Dec 29, 2023 | 12.90 | 12.96 | 12.90 | 12.96 | 249 | +0.15(+1.16%) |
Dec 27, 2023 | 12.81 | 133 | +0.16(+1.30%) | |||
Dec 26, 2023 | 12.85 | 12.85 | 12.65 | 12.65 | 1,478 | -0.33(-2.54%) |
Dec 21, 2023 | 12.98 | 134 | +0.42(+3.34%) | |||
Dec 20, 2023 | 12.97 | 12.98 | 12.48 | 12.56 | 5,788 | -0.36(-2.79%) |
Dec 19, 2023 | 12.78 | 12.92 | 12.77 | 12.92 | 1,694 | +0.26(+2.05%) |
Dec 15, 2023 | 12.66 | 176 | +0.05(+0.40%) | |||
Dec 13, 2023 | 12.61 | 16 | +0.03(+0.24%) | |||
Dec 12, 2023 | 13.01 | 13.01 | 12.58 | 12.58 | 290 | -0.20(-1.56%) |
Dec 11, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 528 | +0.00(+0.00%) |
Dec 05, 2023 | 12.78 | 106 | +0.17(+1.35%) | |||
Dec 01, 2023 | 12.61 | 40 | +0.06(+0.48%) | |||
Nov 29, 2023 | 12.55 | 196 | -0.05(-0.40%) | |||
Nov 28, 2023 | 12.62 | 12.75 | 12.60 | 12.60 | 1,387 | -0.05(-0.40%) |
Nov 27, 2023 | 12.63 | 12.88 | 12.63 | 12.65 | 2,611 | +0.06(+0.48%) |
Nov 24, 2023 | 12.49 | 12.62 | 12.49 | 12.59 | 1,883 | +0.17(+1.37%) |
Nov 21, 2023 | 12.42 | 55 | +0.02(+0.16%) | |||
Nov 15, 2023 | 12.40 | 124 | -0.05(-0.40%) | |||
Nov 10, 2023 | 12.45 | 421 | -0.05(-0.40%) | |||
Nov 09, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 3,397 | -0.22(-1.73%) |
Nov 08, 2023 | 12.51 | 12.72 | 12.51 | 12.72 | 338 | +0.22(+1.76%) |
Nov 07, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 354 | -0.23(-1.81%) |
Nov 06, 2023 | 12.46 | 12.73 | 12.46 | 12.73 | 896 | +0.10(+0.78%) |
Nov 02, 2023 | 12.63 | 176 | -0.03(-0.22%) | |||
Oct 27, 2023 | 12.66 | 65 | +0.17(+1.39%) | |||
Oct 25, 2023 | 12.49 | 76 | -0.01(-0.11%) | |||
Oct 23, 2023 | 12.50 | 5 | -0.09(-0.68%) | |||
Oct 20, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 204 | +0.09(+0.68%) |
Oct 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 612 | -0.04(-0.32%) |
Oct 17, 2023 | 12.54 | 7 | +0.02(+0.16%) | |||
Oct 16, 2023 | 12.97 | 12.97 | 12.52 | 12.52 | 727 | -0.39(-3.02%) |
Oct 12, 2023 | 12.91 | 56 | -0.09(-0.69%) | |||
Oct 11, 2023 | 13.10 | 13.24 | 13.00 | 13.00 | 3,686 | -0.10(-0.76%) |
Oct 10, 2023 | 12.98 | 13.25 | 12.53 | 13.10 | 6,022 | +0.14(+1.08%) |
Oct 09, 2023 | 12.75 | 12.96 | 12.75 | 12.96 | 938 | +0.16(+1.25%) |
Oct 06, 2023 | 12.68 | 12.80 | 12.66 | 12.80 | 1,234 | +0.54(+4.40%) |
Oct 05, 2023 | 12.75 | 12.75 | 12.26 | 12.26 | 2,894 | -0.42(-3.31%) |
Oct 04, 2023 | 12.80 | 12.81 | 12.65 | 12.68 | 1,426 | -0.22(-1.71%) |
Oct 03, 2023 | 12.58 | 12.95 | 12.45 | 12.90 | 5,716 | -0.22(-1.68%) |
Sep 29, 2023 | 13.12 | 183 | +0.14(+1.08%) | |||
Sep 27, 2023 | 12.98 | 89 | +0.14(+1.09%) | |||
Sep 26, 2023 | 12.80 | 12.89 | 12.55 | 12.84 | 1,795 | +0.30(+2.39%) |
Sep 25, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 398 | -0.03(-0.23%) |
Sep 22, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 1,047 | -0.13(-1.04%) |
Sep 20, 2023 | 12.70 | 175 | -0.34(-2.60%) | |||
Sep 18, 2023 | 13.04 | 443 | -0.11(-0.84%) | |||
Sep 15, 2023 | 12.70 | 13.15 | 12.50 | 13.15 | 15,131 | +0.35(+2.74%) |
Sep 14, 2023 | 12.90 | 12.90 | 12.60 | 12.80 | 3,969 | +0.40(+3.22%) |
Sep 13, 2023 | 12.59 | 12.65 | 12.40 | 12.40 | 3,758 | -0.35(-2.74%) |
Sep 12, 2023 | 12.98 | 13.00 | 12.42 | 12.75 | 7,254 | -0.13(-1.02%) |
Sep 11, 2023 | 12.94 | 13.09 | 12.50 | 12.88 | 23,024 | +0.03(+0.25%) |
Sep 08, 2023 | 12.50 | 12.95 | 12.46 | 12.85 | 9,305 | +0.40(+3.21%) |
Sep 07, 2023 | 12.38 | 12.45 | 12.38 | 12.45 | 318 | +0.09(+0.73%) |
Sep 05, 2023 | 12.36 | 158 | +0.00(+0.00%) | |||
Sep 01, 2023 | 12.45 | 12.50 | 12.36 | 12.36 | 2,715 | +0.16(+1.31%) |
Aug 31, 2023 | 12.32 | 12.52 | 12.05 | 12.20 | 3,704 | +0.10(+0.83%) |
Aug 30, 2023 | 12.51 | 12.52 | 11.88 | 12.10 | 10,552 | -0.40(-3.20%) |
Aug 29, 2023 | 12.35 | 12.93 | 12.35 | 12.50 | 3,432 | -0.08(-0.64%) |
Aug 28, 2023 | 12.71 | 12.95 | 12.16 | 12.58 | 21,635 | +0.23(+1.86%) |
Aug 25, 2023 | 11.99 | 12.45 | 11.96 | 12.35 | 29,353 | +0.41(+3.43%) |
Aug 24, 2023 | 11.99 | 12.00 | 11.81 | 11.94 | 10,556 | +0.24(+2.05%) |
Aug 23, 2023 | 11.83 | 12.00 | 11.65 | 11.70 | 10,016 | +0.10(+0.86%) |
Aug 22, 2023 | 10.24 | 11.64 | 10.22 | 11.60 | 27,149 | +1.32(+12.84%) |
Aug 18, 2023 | 10.28 | 13 | +0.28(+2.80%) | |||
Aug 16, 2023 | 10.00 | 20 | -0.15(-1.48%) | |||
Aug 15, 2023 | 10.34 | 10.34 | 10.15 | 10.15 | 426 | -0.34(-3.24%) |
Aug 14, 2023 | 10.69 | 10.69 | 10.49 | 10.49 | 708 | +0.24(+2.34%) |
Aug 11, 2023 | 10.24 | 10.25 | 10.23 | 10.25 | 1,117 | +0.10(+0.99%) |
Aug 10, 2023 | 10.15 | 10.15 | 10.13 | 10.15 | 844 | +0.00(+0.00%) |
Aug 09, 2023 | 10.15 | 10.15 | 10.12 | 10.15 | 842 | +0.00(+0.00%) |
Aug 08, 2023 | 9.850 | 10.15 | 9.850 | 10.15 | 728 | +0.01(+0.10%) |
Aug 07, 2023 | 10.05 | 10.15 | 9.830 | 10.14 | 1,445 | +0.07(+0.70%) |
Aug 04, 2023 | 10.07 | 10.15 | 10.07 | 10.07 | 1,201 | +0.00(+0.00%) |
Aug 03, 2023 | 10.15 | 10.20 | 10.07 | 10.07 | 1,989 | -0.08(-0.79%) |
Aug 02, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 1,334 | +0.00(+0.00%) |
Aug 01, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 306 | +0.01(+0.05%) |
Jul 31, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 420 | +0.06(+0.60%) |
Jul 28, 2023 | 9.900 | 10.08 | 9.900 | 10.08 | 915 | +0.01(+0.09%) |
Jul 25, 2023 | 10.07 | 2 | +0.07(+0.75%) | |||
Jul 24, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 687 | -0.24(-2.34%) |
Jul 19, 2023 | 10.24 | 193 | +0.39(+3.96%) | |||
Jul 12, 2023 | 9.850 | 66 | -0.20(-1.99%) | |||
Jul 10, 2023 | 10.05 | 12 | +0.03(+0.30%) | |||
Jul 06, 2023 | 10.02 | 52 | +0.02(+0.20%) |