Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.18 | 13.22 | 13.07 | 13.14 | 1,751,312 | -0.05(-0.38%) |
May 16, 2024 | 13.23 | 13.28 | 13.14 | 13.19 | 2,426,751 | -0.08(-0.60%) |
May 15, 2024 | 13.26 | 13.32 | 13.08 | 13.27 | 2,689,520 | +0.00(+0.00%) |
May 14, 2024 | 13.40 | 13.45 | 13.15 | 13.27 | 2,473,931 | -0.10(-0.75%) |
May 13, 2024 | 13.34 | 13.49 | 13.31 | 13.37 | 1,500,958 | +0.07(+0.53%) |
May 10, 2024 | 13.35 | 13.39 | 13.26 | 13.30 | 2,393,311 | +0.01(+0.08%) |
May 09, 2024 | 13.40 | 13.47 | 13.22 | 13.29 | 1,962,403 | -0.08(-0.60%) |
May 08, 2024 | 13.43 | 13.44 | 13.30 | 13.37 | 2,041,529 | -0.06(-0.45%) |
May 07, 2024 | 13.41 | 13.50 | 13.36 | 13.43 | 2,578,824 | +0.12(+0.90%) |
May 06, 2024 | 13.50 | 13.60 | 13.24 | 13.31 | 3,006,424 | -0.06(-0.45%) |
May 03, 2024 | 13.11 | 13.42 | 13.10 | 13.37 | 4,053,585 | +0.37(+2.85%) |
May 02, 2024 | 13.22 | 13.25 | 12.99 | 13.00 | 3,376,218 | -0.09(-0.69%) |
May 01, 2024 | 13.48 | 13.51 | 13.06 | 13.09 | 3,392,105 | -0.35(-2.60%) |
Apr 30, 2024 | 13.43 | 13.52 | 13.29 | 13.44 | 4,105,275 | -0.07(-0.52%) |
Apr 29, 2024 | 13.45 | 13.60 | 13.39 | 13.51 | 3,834,565 | +0.04(+0.30%) |
Apr 26, 2024 | 13.30 | 13.65 | 13.29 | 13.47 | 3,831,369 | +0.18(+1.35%) |
Apr 25, 2024 | 13.85 | 13.93 | 12.98 | 13.29 | 7,680,344 | -0.30(-2.21%) |
Apr 24, 2024 | 13.35 | 13.67 | 13.30 | 13.59 | 5,731,089 | +0.19(+1.42%) |
Apr 23, 2024 | 13.28 | 13.49 | 13.28 | 13.40 | 3,468,428 | +0.10(+0.75%) |
Apr 22, 2024 | 13.07 | 13.33 | 13.01 | 13.30 | 3,867,764 | +0.28(+2.15%) |
Apr 19, 2024 | 12.92 | 13.04 | 12.87 | 13.02 | 3,630,628 | +0.09(+0.70%) |
Apr 18, 2024 | 12.87 | 13.00 | 12.76 | 12.93 | 3,195,490 | +0.13(+1.02%) |
Apr 17, 2024 | 12.82 | 12.91 | 12.73 | 12.80 | 2,662,272 | +0.10(+0.79%) |
Apr 16, 2024 | 12.85 | 12.87 | 12.66 | 12.70 | 2,923,087 | -0.14(-1.09%) |
Apr 15, 2024 | 13.18 | 13.20 | 12.78 | 12.84 | 4,037,237 | -0.35(-2.65%) |
Apr 12, 2024 | 13.25 | 13.37 | 13.13 | 13.19 | 5,082,051 | -0.11(-0.83%) |
Apr 11, 2024 | 13.45 | 13.45 | 13.24 | 13.30 | 2,846,126 | -0.07(-0.52%) |
Apr 10, 2024 | 13.45 | 13.56 | 13.32 | 13.37 | 2,842,333 | -0.24(-1.76%) |
Apr 09, 2024 | 13.48 | 13.63 | 13.38 | 13.61 | 2,861,112 | +0.13(+0.96%) |
Apr 08, 2024 | 13.55 | 13.68 | 13.41 | 13.48 | 3,427,182 | -0.02(-0.15%) |
Apr 05, 2024 | 13.47 | 13.52 | 13.37 | 13.50 | 2,362,077 | +0.06(+0.45%) |
Apr 04, 2024 | 13.82 | 13.82 | 13.41 | 13.44 | 2,961,787 | -0.26(-1.90%) |
Apr 03, 2024 | 13.75 | 13.83 | 13.61 | 13.70 | 3,303,509 | -0.05(-0.36%) |
Apr 02, 2024 | 13.67 | 13.76 | 13.61 | 13.75 | 2,864,482 | +0.01(+0.07%) |
Apr 01, 2024 | 13.93 | 13.95 | 13.73 | 13.74 | 2,649,617 | -0.24(-1.72%) |
Mar 28, 2024 | 13.74 | 13.90 | 13.89 | 13.98 | 4,031,709 | +0.27(+1.97%) |
Mar 27, 2024 | 13.72 | 13.84 | 13.66 | 13.71 | 4,635,171 | +0.04(+0.29%) |
Mar 26, 2024 | 13.74 | 13.82 | 13.65 | 13.67 | 2,319,749 | -0.01(-0.07%) |
Mar 25, 2024 | 13.73 | 13.82 | 13.66 | 13.68 | 2,427,967 | -0.04(-0.29%) |
Mar 22, 2024 | 13.82 | 13.92 | 13.68 | 13.72 | 2,536,953 | -0.11(-0.80%) |
Mar 21, 2024 | 13.72 | 13.91 | 13.72 | 13.83 | 3,481,983 | +0.11(+0.80%) |
Mar 20, 2024 | 13.44 | 13.73 | 13.37 | 13.72 | 2,963,961 | +0.25(+1.86%) |
Mar 19, 2024 | 13.55 | 13.67 | 13.37 | 13.47 | 3,601,679 | -0.08(-0.59%) |
Mar 18, 2024 | 13.43 | 13.63 | 13.38 | 13.55 | 4,860,635 | +0.07(+0.52%) |
Mar 15, 2024 | 13.22 | 13.54 | 13.18 | 13.48 | 9,714,139 | +0.16(+1.20%) |
Mar 14, 2024 | 13.36 | 13.41 | 13.13 | 13.32 | 5,671,725 | +0.01(+0.04%) |
Mar 13, 2024 | 13.59 | 13.63 | 13.24 | 13.31 | 6,377,441 | -0.26(-1.88%) |
Mar 12, 2024 | 13.86 | 13.93 | 13.53 | 13.57 | 4,797,706 | -0.25(-1.78%) |
Mar 11, 2024 | 13.80 | 13.91 | 13.65 | 13.82 | 3,340,810 | +0.02(+0.14%) |
Mar 08, 2024 | 13.88 | 13.94 | 13.72 | 13.80 | 2,986,924 | -0.05(-0.35%) |
Mar 07, 2024 | 13.61 | 13.86 | 13.50 | 13.85 | 3,964,333 | +0.32(+2.40%) |
Mar 06, 2024 | 13.56 | 13.69 | 13.47 | 13.52 | 2,723,276 | +0.02(+0.15%) |
Mar 05, 2024 | 13.55 | 13.71 | 13.42 | 13.50 | 3,237,498 | -0.13(-0.94%) |
Mar 04, 2024 | 13.28 | 13.65 | 13.27 | 13.63 | 5,253,388 | +0.37(+2.82%) |
Mar 01, 2024 | 13.19 | 13.29 | 13.06 | 13.26 | 3,045,245 | +0.08(+0.60%) |
Feb 29, 2024 | 13.02 | 13.25 | 13.02 | 13.18 | 5,331,370 | +0.27(+2.05%) |
Feb 28, 2024 | 12.63 | 12.95 | 12.61 | 12.91 | 3,005,972 | +0.22(+1.70%) |
Feb 27, 2024 | 12.60 | 12.73 | 12.52 | 12.70 | 4,210,891 | +0.12(+0.94%) |
Feb 26, 2024 | 12.68 | 12.73 | 12.53 | 12.58 | 3,113,789 | -0.16(-1.23%) |
Feb 23, 2024 | 12.79 | 12.90 | 12.71 | 12.74 | 5,466,458 | +0.01(+0.08%) |
Feb 22, 2024 | 12.69 | 12.76 | 12.50 | 12.73 | 4,171,819 | +0.04(+0.31%) |
Feb 21, 2024 | 12.64 | 12.76 | 12.59 | 12.69 | 4,143,168 | -0.01(-0.08%) |
Feb 20, 2024 | 12.42 | 12.71 | 12.22 | 12.70 | 5,461,242 | +0.13(+1.02%) |
Feb 16, 2024 | 12.80 | 12.81 | 12.56 | 12.57 | 7,948,986 | -0.29(-2.22%) |
Feb 15, 2024 | 12.65 | 12.91 | 12.55 | 12.85 | 4,105,304 | +0.28(+2.19%) |
Feb 14, 2024 | 12.49 | 12.66 | 12.49 | 12.58 | 4,201,060 | +0.19(+1.51%) |
Feb 13, 2024 | 12.20 | 12.49 | 12.19 | 12.39 | 5,258,590 | +0.02(+0.16%) |
Feb 12, 2024 | 12.25 | 12.44 | 12.20 | 12.37 | 10,490,855 | +0.12(+0.96%) |
Feb 09, 2024 | 11.86 | 12.27 | 11.78 | 12.25 | 5,320,977 | +0.38(+3.23%) |
Feb 08, 2024 | 11.66 | 11.98 | 11.64 | 11.87 | 6,580,554 | +0.24(+2.03%) |
Feb 07, 2024 | 12.36 | 12.57 | 11.43 | 11.63 | 8,613,810 | -0.69(-5.58%) |
Feb 06, 2024 | 12.20 | 12.48 | 12.16 | 12.32 | 6,400,022 | +0.14(+1.13%) |
Feb 05, 2024 | 12.31 | 12.38 | 12.15 | 12.18 | 5,923,320 | -0.21(-1.67%) |
Feb 02, 2024 | 12.48 | 12.49 | 12.33 | 12.39 | 4,817,139 | -0.12(-0.94%) |
Feb 01, 2024 | 12.35 | 12.56 | 12.34 | 12.51 | 7,235,748 | +0.16(+1.27%) |
Jan 31, 2024 | 12.60 | 12.65 | 12.35 | 12.35 | 8,253,350 | -0.25(-1.95%) |
Jan 30, 2024 | 12.36 | 12.70 | 12.34 | 12.60 | 7,030,776 | +0.21(+1.67%) |
Jan 29, 2024 | 12.24 | 12.49 | 12.16 | 12.39 | 6,550,186 | +0.14(+1.12%) |
Jan 26, 2024 | 12.33 | 12.37 | 12.25 | 12.25 | 2,597,277 | -0.03(-0.24%) |
Jan 25, 2024 | 12.19 | 12.34 | 12.15 | 12.28 | 4,189,094 | +0.15(+1.21%) |
Jan 24, 2024 | 12.29 | 12.36 | 12.12 | 12.14 | 2,717,902 | -0.04(-0.32%) |
Jan 23, 2024 | 12.00 | 12.22 | 11.99 | 12.18 | 3,453,204 | +0.21(+1.72%) |
Jan 22, 2024 | 11.96 | 12.03 | 11.90 | 11.97 | 4,095,723 | +0.11(+0.91%) |
Jan 19, 2024 | 11.78 | 11.87 | 11.73 | 11.86 | 3,094,768 | +0.11(+0.92%) |
Jan 18, 2024 | 11.84 | 11.97 | 11.69 | 11.75 | 4,062,615 | -0.09(-0.75%) |
Jan 17, 2024 | 11.89 | 12.06 | 11.76 | 11.84 | 3,855,213 | -0.18(-1.47%) |
Jan 16, 2024 | 11.89 | 12.05 | 11.79 | 12.02 | 5,001,666 | +0.04(+0.33%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.87 | 11.98 | 3,546,360 | +0.14(+1.16%) |
Jan 11, 2024 | 11.92 | 11.92 | 11.67 | 11.84 | 5,676,028 | -0.06(-0.50%) |
Jan 10, 2024 | 11.94 | 12.03 | 11.88 | 11.90 | 4,321,784 | -0.04(-0.33%) |
Jan 09, 2024 | 12.07 | 12.15 | 11.84 | 11.94 | 5,555,852 | -0.16(-1.30%) |
Jan 08, 2024 | 11.75 | 12.10 | 11.71 | 12.10 | 5,208,226 | +0.34(+2.93%) |
Jan 05, 2024 | 11.57 | 11.82 | 11.54 | 11.75 | 5,935,536 | +0.21(+1.79%) |
Jan 04, 2024 | 11.45 | 11.69 | 11.42 | 11.55 | 4,862,073 | -0.08(-0.68%) |
Jan 03, 2024 | 11.81 | 11.86 | 11.60 | 11.62 | 5,367,644 | -0.29(-2.47%) |
Jan 02, 2024 | 11.62 | 11.94 | 11.62 | 11.92 | 5,222,675 | +0.21(+1.76%) |
Dec 29, 2023 | 11.72 | 11.76 | 11.63 | 11.71 | 3,434,692 | -0.02(-0.17%) |
Dec 28, 2023 | 11.55 | 11.74 | 11.55 | 11.73 | 3,797,884 | +0.19(+1.62%) |
Dec 27, 2023 | 11.55 | 11.65 | 11.47 | 11.55 | 3,697,982 | +0.00(+0.00%) |
Dec 26, 2023 | 11.62 | 11.64 | 11.54 | 11.55 | 3,579,655 | -0.09(-0.76%) |
Dec 22, 2023 | 11.67 | 11.76 | 11.62 | 11.63 | 3,703,954 | -0.04(-0.34%) |
Dec 21, 2023 | 11.81 | 11.84 | 11.62 | 11.67 | 5,211,323 | -0.05(-0.42%) |
Dec 20, 2023 | 11.86 | 11.95 | 11.71 | 11.72 | 4,234,879 | -0.19(-1.57%) |
Dec 19, 2023 | 11.73 | 11.94 | 11.61 | 11.91 | 4,871,459 | +0.18(+1.55%) |
Dec 18, 2023 | 11.59 | 11.75 | 11.52 | 11.73 | 6,174,584 | +0.20(+1.76%) |
Dec 15, 2023 | 11.58 | 11.66 | 11.51 | 11.53 | 8,799,524 | -0.14(-1.24%) |
Dec 14, 2023 | 11.73 | 11.95 | 11.63 | 11.67 | 5,421,499 | +0.08(+0.67%) |
Dec 13, 2023 | 11.43 | 11.68 | 11.41 | 11.59 | 9,045,223 | +0.14(+1.26%) |
Dec 12, 2023 | 11.42 | 11.51 | 11.30 | 11.45 | 5,496,264 | +0.02(+0.17%) |
Dec 11, 2023 | 11.48 | 11.52 | 11.43 | 11.43 | 3,048,702 | -0.08(-0.67%) |
Dec 08, 2023 | 11.40 | 11.55 | 11.35 | 11.51 | 4,318,238 | +0.11(+0.93%) |
Dec 07, 2023 | 11.36 | 11.54 | 11.30 | 11.40 | 5,929,551 | +0.02(+0.17%) |
Dec 06, 2023 | 11.18 | 11.49 | 11.17 | 11.38 | 4,848,999 | +0.25(+2.25%) |
Dec 05, 2023 | 11.22 | 11.33 | 11.11 | 11.13 | 4,760,213 | -0.09(-0.77%) |
Dec 04, 2023 | 11.22 | 11.43 | 11.19 | 11.22 | 5,148,867 | -0.02(-0.17%) |