Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 14.86 | 15.07 | 14.86 | 15.04 | 149,328 | +0.06(+0.40%) |
May 17, 2024 | 15.10 | 15.10 | 14.95 | 14.98 | 111,191 | -0.13(-0.89%) |
May 16, 2024 | 14.94 | 15.20 | 14.85 | 15.12 | 48,861 | +0.79(+5.55%) |
May 15, 2024 | 14.19 | 14.36 | 14.19 | 14.32 | 56,440 | +0.16(+1.09%) |
May 14, 2024 | 14.00 | 14.38 | 13.99 | 14.16 | 50,252 | -0.22(-1.50%) |
May 13, 2024 | 14.32 | 14.42 | 14.32 | 14.38 | 46,739 | +0.04(+0.28%) |
May 10, 2024 | 14.19 | 14.42 | 14.10 | 14.34 | 77,725 | +0.83(+6.14%) |
May 09, 2024 | 13.49 | 13.55 | 13.45 | 13.51 | 60,979 | +0.21(+1.58%) |
May 08, 2024 | 13.28 | 13.30 | 13.20 | 13.30 | 34,602 | -0.02(-0.15%) |
May 07, 2024 | 13.68 | 13.68 | 13.30 | 13.32 | 28,558 | +0.02(+0.15%) |
May 06, 2024 | 13.29 | 13.33 | 13.27 | 13.30 | 87,425 | +0.03(+0.20%) |
May 03, 2024 | 13.24 | 13.27 | 13.13 | 13.27 | 37,293 | +0.02(+0.18%) |
May 02, 2024 | 13.06 | 13.27 | 13.03 | 13.25 | 37,038 | +0.35(+2.71%) |
May 01, 2024 | 12.90 | 13.02 | 12.90 | 12.90 | 46,386 | +0.04(+0.31%) |
Apr 30, 2024 | 12.51 | 12.94 | 12.51 | 12.86 | 336,889 | -0.06(-0.46%) |
Apr 29, 2024 | 12.81 | 12.97 | 12.80 | 12.92 | 55,957 | +0.32(+2.54%) |
Apr 26, 2024 | 12.75 | 12.75 | 12.58 | 12.60 | 149,587 | -0.12(-0.90%) |
Apr 25, 2024 | 12.66 | 12.74 | 12.65 | 12.71 | 73,831 | +0.19(+1.48%) |
Apr 24, 2024 | 12.57 | 12.57 | 12.50 | 12.53 | 71,843 | -0.02(-0.16%) |
Apr 23, 2024 | 12.64 | 12.80 | 12.50 | 12.55 | 41,261 | -0.05(-0.40%) |
Apr 22, 2024 | 12.45 | 12.64 | 12.45 | 12.60 | 167,459 | +0.15(+1.20%) |
Apr 19, 2024 | 12.80 | 12.80 | 12.36 | 12.45 | 80,854 | +0.09(+0.73%) |
Apr 18, 2024 | 12.40 | 12.42 | 12.35 | 12.36 | 50,047 | +0.21(+1.69%) |
Apr 17, 2024 | 12.13 | 12.17 | 12.10 | 12.15 | 75,343 | +0.06(+0.53%) |
Apr 16, 2024 | 12.09 | 12.16 | 12.07 | 12.09 | 89,327 | -0.09(-0.72%) |
Apr 15, 2024 | 12.23 | 12.27 | 12.15 | 12.18 | 67,551 | +0.07(+0.56%) |
Apr 12, 2024 | 12.29 | 12.29 | 12.08 | 12.11 | 53,979 | -0.31(-2.50%) |
Apr 11, 2024 | 12.54 | 12.68 | 12.34 | 12.42 | 89,618 | +0.03(+0.24%) |
Apr 10, 2024 | 12.50 | 12.50 | 12.35 | 12.39 | 37,892 | -0.08(-0.64%) |
Apr 09, 2024 | 12.56 | 12.56 | 12.46 | 12.47 | 44,701 | +0.07(+0.56%) |
Apr 08, 2024 | 12.34 | 12.45 | 12.21 | 12.40 | 367,771 | +0.20(+1.64%) |
Apr 05, 2024 | 12.22 | 12.27 | 12.19 | 12.20 | 50,971 | -0.05(-0.41%) |
Apr 04, 2024 | 12.30 | 12.37 | 12.23 | 12.25 | 88,759 | -0.06(-0.49%) |
Apr 03, 2024 | 12.35 | 12.35 | 12.25 | 12.31 | 137,579 | -0.03(-0.24%) |
Apr 02, 2024 | 12.11 | 12.41 | 12.11 | 12.34 | 135,243 | +0.14(+1.15%) |
Apr 01, 2024 | 12.42 | 12.42 | 12.10 | 12.20 | 46,366 | +0.17(+1.41%) |
Mar 28, 2024 | 12.30 | 12.30 | 12.01 | 12.03 | 44,638 | -0.27(-2.20%) |
Mar 27, 2024 | 12.35 | 12.56 | 12.20 | 12.30 | 86,675 | -0.09(-0.77%) |
Mar 26, 2024 | 12.40 | 12.40 | 12.35 | 12.39 | 113,066 | +0.21(+1.68%) |
Mar 25, 2024 | 12.17 | 12.22 | 12.16 | 12.19 | 120,293 | +0.00(+0.00%) |
Mar 22, 2024 | 12.26 | 12.29 | 12.19 | 12.19 | 200,169 | -0.16(-1.30%) |
Mar 21, 2024 | 12.32 | 12.35 | 12.28 | 12.35 | 85,702 | +0.25(+2.07%) |
Mar 20, 2024 | 12.39 | 12.39 | 12.01 | 12.10 | 57,739 | +0.00(+0.00%) |
Mar 19, 2024 | 12.10 | 12.11 | 12.06 | 12.10 | 75,959 | -0.04(-0.33%) |
Mar 18, 2024 | 12.18 | 12.18 | 12.13 | 12.14 | 187,166 | -0.04(-0.33%) |
Mar 15, 2024 | 12.21 | 12.25 | 12.17 | 12.18 | 116,834 | -0.09(-0.73%) |
Mar 14, 2024 | 12.29 | 12.40 | 12.27 | 12.27 | 81,147 | -0.19(-1.52%) |
Mar 13, 2024 | 12.50 | 12.55 | 12.45 | 12.46 | 74,826 | -0.07(-0.53%) |
Mar 12, 2024 | 12.51 | 12.61 | 12.50 | 12.53 | 113,275 | +0.10(+0.77%) |
Mar 11, 2024 | 12.46 | 12.50 | 12.41 | 12.43 | 53,616 | +0.01(+0.08%) |
Mar 08, 2024 | 12.40 | 12.49 | 12.39 | 12.42 | 97,792 | +0.12(+0.98%) |
Mar 07, 2024 | 12.69 | 12.69 | 12.28 | 12.30 | 58,610 | -0.10(-0.81%) |
Mar 06, 2024 | 12.40 | 12.40 | 12.34 | 12.40 | 149,317 | +0.19(+1.56%) |
Mar 05, 2024 | 12.25 | 12.31 | 12.20 | 12.21 | 147,985 | -0.09(-0.75%) |
Mar 04, 2024 | 12.32 | 12.38 | 12.27 | 12.30 | 77,311 | -0.21(-1.66%) |
Mar 01, 2024 | 12.45 | 12.51 | 12.40 | 12.51 | 101,253 | +0.17(+1.38%) |
Feb 29, 2024 | 12.81 | 12.81 | 12.32 | 12.34 | 172,279 | +0.01(+0.08%) |
Feb 28, 2024 | 12.45 | 12.45 | 12.31 | 12.33 | 36,257 | -0.25(-1.99%) |
Feb 27, 2024 | 12.56 | 12.63 | 12.54 | 12.58 | 96,974 | +0.09(+0.72%) |
Feb 26, 2024 | 12.68 | 12.68 | 12.43 | 12.49 | 103,230 | -0.19(-1.50%) |
Feb 23, 2024 | 12.60 | 12.74 | 12.60 | 12.68 | 160,200 | +0.10(+0.79%) |
Feb 22, 2024 | 12.50 | 12.65 | 12.50 | 12.58 | 207,030 | +0.18(+1.45%) |
Feb 21, 2024 | 12.42 | 12.45 | 12.38 | 12.40 | 86,673 | +0.20(+1.64%) |
Feb 20, 2024 | 12.23 | 12.32 | 11.81 | 12.20 | 109,859 | +0.14(+1.16%) |
Feb 16, 2024 | 11.99 | 12.06 | 11.99 | 12.06 | 50,836 | +0.02(+0.17%) |
Feb 15, 2024 | 12.00 | 12.04 | 11.96 | 12.04 | 144,082 | +0.06(+0.50%) |
Feb 14, 2024 | 11.95 | 11.98 | 11.90 | 11.98 | 98,776 | +0.15(+1.27%) |
Feb 13, 2024 | 11.90 | 11.91 | 11.70 | 11.83 | 90,306 | -0.10(-0.84%) |
Feb 12, 2024 | 11.60 | 12.10 | 11.60 | 11.93 | 77,594 | +0.14(+1.23%) |
Feb 09, 2024 | 11.62 | 11.84 | 11.62 | 11.79 | 104,476 | +0.03(+0.21%) |
Feb 08, 2024 | 11.82 | 11.83 | 11.74 | 11.76 | 144,251 | -0.28(-2.29%) |
Feb 07, 2024 | 12.05 | 12.06 | 11.99 | 12.04 | 56,814 | -0.19(-1.51%) |
Feb 06, 2024 | 12.11 | 12.22 | 12.00 | 12.22 | 154,249 | +0.37(+3.16%) |
Feb 05, 2024 | 11.71 | 11.85 | 11.71 | 11.85 | 261,483 | +0.19(+1.60%) |
Feb 02, 2024 | 11.70 | 11.75 | 11.62 | 11.66 | 177,954 | -0.18(-1.52%) |
Feb 01, 2024 | 11.81 | 11.84 | 11.76 | 11.84 | 110,398 | -0.02(-0.17%) |
Jan 31, 2024 | 11.84 | 11.93 | 11.84 | 11.86 | 126,383 | +0.02(+0.17%) |
Jan 30, 2024 | 11.90 | 11.90 | 11.77 | 11.84 | 70,295 | -0.06(-0.50%) |
Jan 29, 2024 | 12.05 | 12.05 | 11.83 | 11.90 | 84,697 | -0.04(-0.34%) |
Jan 26, 2024 | 11.90 | 11.95 | 11.86 | 11.94 | 80,155 | +0.12(+1.06%) |
Jan 25, 2024 | 11.87 | 11.91 | 11.81 | 11.81 | 112,055 | +0.00(+0.04%) |
Jan 24, 2024 | 11.80 | 11.88 | 11.79 | 11.81 | 227,570 | +0.46(+4.05%) |
Jan 23, 2024 | 11.36 | 11.41 | 11.31 | 11.35 | 179,090 | +0.24(+2.16%) |
Jan 22, 2024 | 11.16 | 11.16 | 11.06 | 11.11 | 141,148 | -0.20(-1.72%) |
Jan 19, 2024 | 11.07 | 11.33 | 11.07 | 11.30 | 116,076 | +0.15(+1.39%) |
Jan 18, 2024 | 11.27 | 11.27 | 11.07 | 11.15 | 141,744 | +0.10(+0.90%) |
Jan 17, 2024 | 11.01 | 11.14 | 11.01 | 11.05 | 165,066 | -0.21(-1.87%) |
Jan 16, 2024 | 11.30 | 11.35 | 11.26 | 11.26 | 143,287 | -0.33(-2.85%) |
Jan 12, 2024 | 11.45 | 11.64 | 11.45 | 11.59 | 103,049 | +0.05(+0.43%) |
Jan 11, 2024 | 11.56 | 11.56 | 11.45 | 11.54 | 107,057 | +0.02(+0.17%) |
Jan 10, 2024 | 11.51 | 11.54 | 11.49 | 11.52 | 75,506 | +0.06(+0.55%) |
Jan 09, 2024 | 11.48 | 11.50 | 11.44 | 11.46 | 51,046 | -0.07(-0.63%) |
Jan 08, 2024 | 11.56 | 11.56 | 11.46 | 11.53 | 89,947 | -0.14(-1.20%) |
Jan 05, 2024 | 11.48 | 11.72 | 11.48 | 11.67 | 64,269 | -0.01(-0.09%) |
Jan 04, 2024 | 11.71 | 11.71 | 11.66 | 11.68 | 48,149 | -0.01(-0.09%) |
Jan 03, 2024 | 11.62 | 11.69 | 11.54 | 11.69 | 73,355 | +0.15(+1.30%) |