Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.25 | 16.26 | 16.15 | 16.18 | 5,242 | -0.09(-0.55%) |
Apr 29, 2024 | 16.30 | 16.41 | 16.27 | 16.27 | 928 | +0.42(+2.64%) |
Apr 26, 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 1,773 | +0.22(+1.41%) |
Apr 25, 2024 | 15.76 | 16.05 | 15.61 | 15.63 | 3,157 | +0.03(+0.19%) |
Apr 24, 2024 | 15.80 | 15.80 | 15.53 | 15.60 | 3,770 | +0.82(+5.55%) |
Apr 19, 2024 | 14.78 | 53 | -0.43(-2.83%) | |||
Apr 18, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 571 | +0.47(+3.15%) |
Apr 17, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 500 | +0.17(+1.20%) |
Apr 16, 2024 | 14.51 | 14.57 | 14.30 | 14.57 | 3,933 | +0.21(+1.46%) |
Apr 15, 2024 | 14.36 | 14.74 | 14.36 | 14.36 | 2,099 | -0.49(-3.27%) |
Apr 11, 2024 | 14.85 | 2 | +0.04(+0.30%) | |||
Apr 10, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 325 | -0.30(-1.99%) |
Apr 09, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8,856 | -0.60(-3.82%) |
Apr 03, 2024 | 15.70 | 124 | -0.80(-4.85%) | |||
Apr 02, 2024 | 15.54 | 16.50 | 15.54 | 16.50 | 1,364 | +0.51(+3.16%) |
Apr 01, 2024 | 16.04 | 16.04 | 15.97 | 15.99 | 1,825 | +0.34(+2.17%) |
Mar 28, 2024 | 15.64 | 15.92 | 15.39 | 15.65 | 2,945 | -0.56(-3.45%) |
Mar 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 188 | +1.00(+6.61%) |
Mar 25, 2024 | 15.21 | 124 | +0.45(+3.05%) | |||
Mar 22, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 173 | -0.64(-4.16%) |
Mar 20, 2024 | 15.40 | 77 | +0.17(+1.12%) | |||
Mar 19, 2024 | 15.60 | 15.60 | 15.18 | 15.23 | 16,116 | -0.51(-3.24%) |
Mar 18, 2024 | 15.74 | 15.88 | 15.74 | 15.74 | 667 | -0.01(-0.06%) |
Mar 13, 2024 | 15.75 | 49 | -0.45(-2.78%) | |||
Mar 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 2,029 | -0.04(-0.25%) |
Mar 11, 2024 | 16.36 | 16.50 | 16.23 | 16.24 | 5,152 | +0.04(+0.25%) |
Mar 08, 2024 | 15.78 | 16.50 | 15.78 | 16.20 | 6,553 | +1.47(+9.98%) |
Mar 07, 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 1,922 | +0.68(+4.82%) |
Mar 04, 2024 | 14.05 | 34 | +0.15(+1.10%) | |||
Feb 29, 2024 | 13.90 | 23 | -0.20(-1.42%) | |||
Feb 23, 2024 | 14.10 | 67 | +0.90(+6.86%) | |||
Feb 22, 2024 | 13.87 | 13.87 | 13.20 | 13.20 | 2,738 | -0.05(-0.37%) |
Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 553 | -0.66(-4.72%) |
Feb 20, 2024 | 13.85 | 13.90 | 13.68 | 13.90 | 21,721 | +0.45(+3.35%) |
Feb 16, 2024 | 13.57 | 13.57 | 13.45 | 13.45 | 50,903 | +0.60(+4.67%) |
Feb 15, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 354 | -0.25(-1.87%) |
Feb 14, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 419 | -0.15(-1.11%) |
Feb 13, 2024 | 13.25 | 13.25 | 12.65 | 13.24 | 2,887 | +0.01(+0.09%) |
Feb 12, 2024 | 12.98 | 13.41 | 12.56 | 13.23 | 26,633 | +0.25(+1.93%) |
Feb 09, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 235 | +0.69(+5.61%) |
Feb 08, 2024 | 12.56 | 12.56 | 12.29 | 12.29 | 473 | -0.43(-3.38%) |
Feb 07, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 306 | +0.48(+3.92%) |
Feb 06, 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 3,798 | -0.06(-0.49%) |
Feb 05, 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 8,744 | +0.17(+1.37%) |
Feb 02, 2024 | 12.16 | 12.16 | 12.13 | 12.13 | 452 | -0.38(-3.01%) |
Jan 31, 2024 | 12.51 | 69 | -0.34(-2.65%) | |||
Jan 30, 2024 | 12.81 | 12.85 | 12.81 | 12.85 | 1,275 | +0.26(+2.07%) |
Jan 29, 2024 | 12.68 | 12.68 | 12.56 | 12.59 | 6,504 | +0.24(+1.94%) |
Jan 26, 2024 | 12.30 | 12.39 | 12.30 | 12.35 | 6,255 | +0.30(+2.49%) |
Jan 25, 2024 | 11.97 | 12.25 | 11.76 | 12.05 | 8,966 | -0.06(-0.50%) |
Jan 24, 2024 | 12.13 | 12.13 | 12.05 | 12.11 | 4,865 | +0.80(+7.09%) |
Jan 22, 2024 | 11.31 | 0 | -0.34(-2.94%) | |||
Jan 19, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 5,131 | +0.43(+3.83%) |
Jan 18, 2024 | 11.25 | 11.25 | 11.21 | 11.22 | 3,465 | +0.54(+5.06%) |
Jan 17, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 303 | -0.17(-1.57%) |
Jan 16, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 8,668 | +0.45(+4.33%) |
Jan 12, 2024 | 10.61 | 10.61 | 10.37 | 10.40 | 10,401 | +0.25(+2.46%) |
Jan 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | -0.47(-4.43%) |
Jan 10, 2024 | 10.70 | 10.70 | 10.50 | 10.62 | 2,423 | +0.01(+0.10%) |
Jan 09, 2024 | 10.60 | 10.61 | 10.49 | 10.61 | 4,175 | +0.04(+0.33%) |
Jan 08, 2024 | 10.70 | 10.70 | 10.56 | 10.57 | 5,267 | -0.23(-2.08%) |
Jan 05, 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 1,417 | -0.27(-2.44%) |
Jan 04, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 789 | +0.07(+0.64%) |
Jan 03, 2024 | 11.17 | 11.17 | 10.86 | 11.00 | 953 | -0.40(-3.51%) |
Jan 02, 2024 | 11.18 | 11.40 | 11.18 | 11.40 | 670 | -0.20(-1.72%) |
Dec 29, 2023 | 11.60 | 11.98 | 11.40 | 11.60 | 7,556 | -0.26(-2.19%) |
Dec 28, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 604 | +0.61(+5.42%) |
Dec 27, 2023 | 11.53 | 11.53 | 11.25 | 11.25 | 2,845 | -0.26(-2.26%) |
Dec 26, 2023 | 11.58 | 11.58 | 11.48 | 11.51 | 2,208 | +0.22(+1.95%) |
Dec 22, 2023 | 10.99 | 11.29 | 10.99 | 11.29 | 2,393 | -0.40(-3.42%) |
Dec 21, 2023 | 11.40 | 11.69 | 11.40 | 11.69 | 562 | +0.33(+2.91%) |
Dec 20, 2023 | 11.98 | 11.98 | 11.36 | 11.36 | 5,764 | -0.40(-3.37%) |
Dec 19, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 418 | +0.20(+1.69%) |
Dec 18, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 419 | -0.28(-2.36%) |
Dec 14, 2023 | 11.84 | 164 | +0.40(+3.50%) | |||
Dec 13, 2023 | 11.56 | 11.56 | 11.44 | 11.44 | 3,222 | -0.17(-1.46%) |
Dec 12, 2023 | 11.61 | 11.61 | 11.38 | 11.61 | 706 | -0.07(-0.60%) |
Dec 11, 2023 | 11.56 | 11.68 | 11.56 | 11.68 | 2,718 | +0.29(+2.55%) |
Dec 08, 2023 | 11.34 | 11.39 | 11.34 | 11.39 | 740 | +0.50(+4.59%) |
Dec 06, 2023 | 10.89 | 53 | -0.01(-0.09%) | |||
Dec 05, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 145 | -0.32(-2.85%) |
Nov 29, 2023 | 11.22 | 116 | -0.12(-1.01%) | |||
Nov 28, 2023 | 11.25 | 11.34 | 11.25 | 11.34 | 682 | +0.09(+0.80%) |
Nov 27, 2023 | 10.90 | 11.59 | 10.90 | 11.24 | 570 | -0.29(-2.56%) |
Nov 24, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 20,781 | -0.05(-0.43%) |
Nov 22, 2023 | 11.63 | 11.88 | 11.59 | 11.59 | 5,335 | +0.30(+2.66%) |
Nov 20, 2023 | 11.29 | 194 | +0.32(+2.96%) | |||
Nov 17, 2023 | 11.00 | 11.19 | 10.80 | 10.96 | 13,235 | -0.81(-6.92%) |
Nov 15, 2023 | 11.78 | 115 | +0.17(+1.47%) | |||
Nov 14, 2023 | 11.39 | 11.61 | 11.39 | 11.61 | 10,733 | -0.33(-2.77%) |
Nov 13, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 360 | -0.21(-1.73%) |
Nov 10, 2023 | 11.22 | 12.15 | 11.22 | 12.15 | 731 | +0.45(+3.80%) |
Nov 08, 2023 | 11.71 | 48 | +0.01(+0.06%) | |||
Nov 07, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 279 | -0.36(-3.00%) |
Nov 06, 2023 | 11.78 | 12.06 | 11.78 | 12.06 | 922 | -0.18(-1.47%) |
Nov 03, 2023 | 11.94 | 12.24 | 11.94 | 12.24 | 3,271 | +0.68(+5.84%) |
Nov 02, 2023 | 11.64 | 11.64 | 11.56 | 11.56 | 4,891 | -0.12(-1.07%) |
Nov 01, 2023 | 11.40 | 11.69 | 11.40 | 11.69 | 604 | -0.44(-3.63%) |
Oct 31, 2023 | 11.80 | 12.13 | 11.60 | 12.13 | 10,476 | +0.74(+6.50%) |
Oct 27, 2023 | 11.39 | 42 | -0.71(-5.87%) | |||
Oct 26, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 105 | +0.25(+2.11%) |
Oct 25, 2023 | 11.91 | 12.15 | 11.78 | 11.85 | 9,221 | +0.15(+1.33%) |
Oct 24, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 2,008 | -0.12(-0.97%) |
Oct 23, 2023 | 11.81 | 11.81 | 11.66 | 11.81 | 1,282 | +0.25(+2.16%) |
Oct 20, 2023 | 11.49 | 11.56 | 11.49 | 11.56 | 5,575 | -0.17(-1.45%) |
Oct 17, 2023 | 11.73 | 119 | +0.16(+1.38%) | |||
Oct 13, 2023 | 11.57 | 102 | -0.00(-0.04%) | |||
Oct 12, 2023 | 11.50 | 11.62 | 11.30 | 11.57 | 19,631 | +0.23(+2.07%) |
Oct 11, 2023 | 11.38 | 11.38 | 11.10 | 11.34 | 2,063 | -0.13(-1.13%) |
Oct 10, 2023 | 11.90 | 11.90 | 11.47 | 11.47 | 11,522 | -0.32(-2.76%) |
Oct 09, 2023 | 12.02 | 12.02 | 11.79 | 11.79 | 5,383 | -0.03(-0.21%) |
Oct 05, 2023 | 11.82 | 48 | +0.26(+2.20%) | |||
Oct 04, 2023 | 11.62 | 11.62 | 11.56 | 11.56 | 17,162 | -0.22(-1.87%) |
Oct 03, 2023 | 11.80 | 11.80 | 11.75 | 11.79 | 2,524 | +0.06(+0.55%) |
Oct 02, 2023 | 11.80 | 11.82 | 11.62 | 11.72 | 21,208 | +0.16(+1.34%) |
Sep 29, 2023 | 11.56 | 11.75 | 11.56 | 11.56 | 8,147 | +0.21(+1.80%) |
Sep 28, 2023 | 10.94 | 11.67 | 10.94 | 11.36 | 884 | -0.14(-1.22%) |
Sep 27, 2023 | 11.61 | 11.61 | 11.43 | 11.50 | 25,009 | +0.06(+0.52%) |
Sep 26, 2023 | 11.45 | 11.46 | 11.40 | 11.44 | 5,771 | -0.60(-4.98%) |
Sep 25, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 167 | +0.04(+0.33%) |
Sep 21, 2023 | 12.00 | 15 | +0.00(+0.00%) | |||
Sep 20, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 186 | -0.25(-2.04%) |
Sep 19, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 116 | -0.13(-1.05%) |
Sep 18, 2023 | 12.38 | 12.74 | 12.38 | 12.38 | 515 | -0.12(-0.96%) |
Sep 14, 2023 | 12.50 | 100 | -0.28(-2.19%) | |||
Sep 12, 2023 | 12.78 | 71 | +0.42(+3.40%) | |||
Sep 11, 2023 | 12.71 | 12.71 | 12.29 | 12.36 | 3,117 | -0.03(-0.24%) |
Sep 08, 2023 | 12.21 | 12.39 | 12.21 | 12.39 | 458 | +0.07(+0.53%) |
Sep 07, 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 141 | -0.48(-3.71%) |
Sep 06, 2023 | 12.80 | 12.92 | 12.65 | 12.80 | 1,951 | +0.08(+0.63%) |
Sep 05, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 179 | -0.52(-3.96%) |
Aug 30, 2023 | 13.24 | 11 | -0.11(-0.82%) | |||
Aug 29, 2023 | 13.36 | 13.36 | 13.29 | 13.36 | 35,795 | -0.41(-3.01%) |
Aug 28, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 179 | -0.21(-1.50%) |
Aug 24, 2023 | 13.98 | 6 | +0.38(+2.76%) | |||
Aug 23, 2023 | 13.95 | 14.03 | 13.61 | 13.61 | 3,940 | +0.12(+0.88%) |
Aug 21, 2023 | 13.49 | 34 | -0.27(-1.99%) | |||
Aug 16, 2023 | 13.76 | 1 | -0.74(-5.10%) | |||
Aug 14, 2023 | 14.50 | 9 | +0.50(+3.57%) | |||
Aug 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 923 | -0.35(-2.44%) |
Aug 09, 2023 | 14.35 | 67 | +0.35(+2.50%) | |||
Aug 03, 2023 | 14.00 | 45 | -0.41(-2.85%) | |||
Aug 02, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 163 | -0.62(-4.13%) |
Jul 26, 2023 | 15.03 | 4 | -0.04(-0.27%) | |||
Jul 25, 2023 | 15.20 | 15.20 | 14.93 | 15.07 | 6,081 | -0.28(-1.82%) |
Jul 24, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 186 | +0.03(+0.20%) |
Jul 21, 2023 | 14.88 | 15.32 | 14.88 | 15.32 | 639 | +0.31(+2.07%) |
Jul 20, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 187 | +0.22(+1.52%) |
Jul 18, 2023 | 14.79 | 68 | +0.05(+0.32%) | |||
Jul 17, 2023 | 15.21 | 15.25 | 14.74 | 14.74 | 1,550 | -0.65(-4.23%) |
Jul 14, 2023 | 15.37 | 15.40 | 15.35 | 15.39 | 2,982 | +0.41(+2.77%) |
Jul 13, 2023 | 14.88 | 14.97 | 14.88 | 14.97 | 1,709 | -0.22(-1.45%) |
Jul 12, 2023 | 15.00 | 15.21 | 15.00 | 15.20 | 908 | +0.50(+3.37%) |
Jul 11, 2023 | 14.65 | 14.70 | 14.65 | 14.70 | 235 | +0.79(+5.68%) |
Jul 10, 2023 | 14.07 | 14.07 | 13.91 | 13.91 | 2,109 | +0.43(+3.19%) |
Jul 07, 2023 | 13.48 | 13.48 | 13.24 | 13.48 | 626 | +0.60(+4.68%) |
Jul 06, 2023 | 12.92 | 12.95 | 12.88 | 12.88 | 1,848 | -0.51(-3.83%) |
Jun 30, 2023 | 13.39 | 238 | +0.29(+2.21%) | |||
Jun 29, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 178 | -0.25(-1.87%) |
Jun 27, 2023 | 13.35 | 9 | +0.03(+0.23%) | |||
Jun 23, 2023 | 13.32 | 32 | -0.03(-0.22%) | |||
Jun 22, 2023 | 13.35 | 13.35 | 13.31 | 13.35 | 5,309 | +0.04(+0.26%) |
Jun 21, 2023 | 13.40 | 13.40 | 13.31 | 13.31 | 5,393 | -0.39(-2.85%) |
Jun 20, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 290 | -0.39(-2.80%) |
Jun 16, 2023 | 14.33 | 14.33 | 14.10 | 14.10 | 10,261 | +0.02(+0.14%) |
Jun 15, 2023 | 14.00 | 14.08 | 14.00 | 14.08 | 284 | +0.35(+2.55%) |
Jun 13, 2023 | 13.73 | 64 | -0.15(-1.08%) | |||
Jun 12, 2023 | 13.77 | 13.88 | 13.72 | 13.88 | 25,634 | -0.52(-3.61%) |
Jun 09, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 316 | +0.51(+3.71%) |
Jun 08, 2023 | 13.96 | 13.96 | 13.88 | 13.88 | 629 | +0.09(+0.65%) |
Jun 07, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 272 | -0.23(-1.63%) |
Jun 06, 2023 | 13.88 | 14.10 | 13.88 | 14.02 | 21,617 | +0.39(+2.85%) |
Jun 05, 2023 | 13.72 | 13.72 | 13.59 | 13.63 | 794 | -0.08(-0.58%) |
Jun 02, 2023 | 13.48 | 13.82 | 13.48 | 13.71 | 1,462 | +0.56(+4.29%) |
Jun 01, 2023 | 13.29 | 13.29 | 13.15 | 13.15 | 527 | -0.41(-3.02%) |
May 26, 2023 | 13.56 | 194 | +0.16(+1.19%) | |||
May 25, 2023 | 13.27 | 13.40 | 13.27 | 13.40 | 3,075 | -0.12(-0.89%) |
May 24, 2023 | 13.45 | 13.52 | 13.45 | 13.52 | 491 | -0.78(-5.45%) |
May 23, 2023 | 14.50 | 14.50 | 14.30 | 14.30 | 1,903 | -0.83(-5.49%) |
May 22, 2023 | 15.20 | 15.20 | 15.13 | 15.13 | 547 | +0.33(+2.23%) |
May 19, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 219 | -0.14(-0.94%) |
May 17, 2023 | 14.94 | 29 | -0.20(-1.29%) | |||
May 16, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 544 | -0.13(-0.85%) |
May 15, 2023 | 15.12 | 15.31 | 15.12 | 15.27 | 5,589 | +1.27(+9.04%) |
May 10, 2023 | 14.00 | 22 | +0.21(+1.52%) | |||
May 09, 2023 | 14.03 | 14.03 | 13.79 | 13.79 | 537 | -0.78(-5.32%) |
May 03, 2023 | 14.56 | 16 | -0.38(-2.58%) | |||
May 02, 2023 | 14.57 | 15.08 | 14.57 | 14.95 | 5,793 | +0.03(+0.20%) |