Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.95 | 13.03 | 12.91 | 12.92 | 112,948 | -0.13(-1.00%) |
Jun 06, 2024 | 12.94 | 13.07 | 12.90 | 13.05 | 121,836 | +0.09(+0.69%) |
Jun 05, 2024 | 12.99 | 13.03 | 12.86 | 12.96 | 151,552 | -0.04(-0.31%) |
Jun 04, 2024 | 12.95 | 13.00 | 12.92 | 13.00 | 179,463 | +0.07(+0.54%) |
Jun 03, 2024 | 12.90 | 13.00 | 12.88 | 12.93 | 440,733 | +0.02(+0.15%) |
May 31, 2024 | 12.80 | 12.91 | 12.79 | 12.91 | 133,493 | +0.17(+1.33%) |
May 30, 2024 | 12.79 | 12.83 | 12.74 | 12.74 | 253,056 | +0.04(+0.31%) |
May 29, 2024 | 12.73 | 12.74 | 12.67 | 12.70 | 144,283 | -0.11(-0.85%) |
May 28, 2024 | 12.84 | 12.88 | 12.79 | 12.81 | 168,851 | -0.07(-0.55%) |
May 24, 2024 | 12.89 | 12.93 | 12.85 | 12.88 | 172,795 | +0.06(+0.47%) |
May 23, 2024 | 12.92 | 12.97 | 12.77 | 12.82 | 131,315 | -0.13(-1.00%) |
May 22, 2024 | 12.93 | 13.02 | 12.88 | 12.95 | 153,834 | -0.14(-1.07%) |
May 21, 2024 | 13.03 | 13.10 | 13.02 | 13.09 | 115,171 | +0.02(+0.15%) |
May 20, 2024 | 13.04 | 13.08 | 13.02 | 13.07 | 171,303 | +0.03(+0.23%) |
May 17, 2024 | 12.99 | 13.08 | 12.99 | 13.04 | 159,993 | +0.02(+0.15%) |
May 16, 2024 | 13.03 | 13.06 | 12.97 | 13.02 | 111,760 | +0.01(+0.08%) |
May 15, 2024 | 12.96 | 13.01 | 12.93 | 13.01 | 122,284 | +0.12(+0.93%) |
May 14, 2024 | 12.86 | 12.93 | 12.83 | 12.89 | 139,327 | -0.07(-0.56%) |
May 13, 2024 | 12.93 | 12.99 | 12.93 | 12.96 | 118,833 | +0.12(+0.95%) |
May 10, 2024 | 12.84 | 12.88 | 12.80 | 12.84 | 134,000 | +0.03(+0.23%) |
May 09, 2024 | 12.80 | 12.83 | 12.73 | 12.81 | 104,344 | +0.05(+0.39%) |
May 08, 2024 | 12.74 | 12.81 | 12.74 | 12.76 | 111,403 | +0.11(+0.87%) |
May 07, 2024 | 12.65 | 12.70 | 12.63 | 12.65 | 241,004 | +0.10(+0.80%) |
May 06, 2024 | 12.67 | 12.67 | 12.50 | 12.55 | 129,030 | +0.09(+0.72%) |
May 03, 2024 | 12.47 | 12.52 | 12.36 | 12.46 | 141,552 | +0.12(+0.97%) |
May 02, 2024 | 12.30 | 12.79 | 12.26 | 12.34 | 315,098 | +0.14(+1.11%) |
May 01, 2024 | 12.11 | 12.30 | 12.01 | 12.20 | 95,615 | -0.26(-2.05%) |
Apr 30, 2024 | 12.47 | 12.70 | 12.46 | 12.46 | 125,158 | -0.15(-1.19%) |
Apr 29, 2024 | 12.52 | 12.65 | 12.52 | 12.61 | 192,076 | +0.10(+0.80%) |
Apr 26, 2024 | 12.50 | 12.54 | 12.46 | 12.51 | 498,893 | -0.22(-1.73%) |
Apr 25, 2024 | 12.67 | 12.78 | 12.63 | 12.73 | 197,191 | -0.11(-0.86%) |
Apr 24, 2024 | 12.78 | 12.84 | 12.74 | 12.84 | 279,320 | +0.08(+0.63%) |
Apr 23, 2024 | 12.77 | 12.81 | 12.75 | 12.76 | 136,930 | -0.01(-0.08%) |
Apr 22, 2024 | 12.73 | 12.84 | 12.73 | 12.77 | 147,690 | +0.09(+0.71%) |
Apr 19, 2024 | 12.64 | 12.71 | 12.62 | 12.68 | 160,802 | +0.10(+0.79%) |
Apr 18, 2024 | 12.56 | 12.63 | 12.52 | 12.58 | 252,844 | +0.06(+0.48%) |
Apr 17, 2024 | 12.47 | 12.54 | 12.43 | 12.52 | 391,485 | +0.29(+2.37%) |
Apr 16, 2024 | 12.22 | 12.26 | 12.18 | 12.23 | 280,794 | -0.01(-0.08%) |
Apr 15, 2024 | 12.34 | 12.34 | 12.20 | 12.24 | 185,615 | +0.01(+0.08%) |
Apr 12, 2024 | 12.28 | 12.32 | 12.23 | 12.23 | 189,435 | -0.17(-1.37%) |
Apr 11, 2024 | 12.44 | 12.44 | 12.31 | 12.40 | 159,547 | +0.03(+0.24%) |
Apr 10, 2024 | 12.36 | 12.41 | 12.30 | 12.37 | 774,341 | -0.12(-0.96%) |
Apr 09, 2024 | 12.50 | 12.53 | 12.45 | 12.49 | 320,677 | +0.00(+0.00%) |
Apr 08, 2024 | 12.50 | 12.55 | 12.47 | 12.49 | 417,054 | -0.09(-0.72%) |
Apr 05, 2024 | 12.52 | 12.58 | 12.44 | 12.58 | 834,339 | +0.10(+0.80%) |
Apr 04, 2024 | 12.65 | 12.66 | 12.45 | 12.48 | 2,534,070 | -0.20(-1.58%) |
Apr 03, 2024 | 12.71 | 12.75 | 12.68 | 12.68 | 179,132 | -0.06(-0.47%) |
Apr 02, 2024 | 12.80 | 12.81 | 12.71 | 12.74 | 128,231 | -0.19(-1.47%) |
Apr 01, 2024 | 12.96 | 12.98 | 12.88 | 12.93 | 223,649 | -0.02(-0.15%) |
Mar 28, 2024 | 12.98 | 13.02 | 12.95 | 12.95 | 120,415 | -0.04(-0.31%) |
Mar 27, 2024 | 12.97 | 13.02 | 12.94 | 12.99 | 217,005 | -0.03(-0.25%) |
Mar 26, 2024 | 13.00 | 13.03 | 12.94 | 13.02 | 178,725 | +0.12(+0.95%) |
Mar 25, 2024 | 12.88 | 12.95 | 12.87 | 12.90 | 187,727 | -0.02(-0.15%) |
Mar 22, 2024 | 12.88 | 12.95 | 12.88 | 12.92 | 502,395 | +0.04(+0.35%) |
Mar 21, 2024 | 12.85 | 12.90 | 12.85 | 12.88 | 370,254 | -0.15(-1.19%) |
Mar 20, 2024 | 12.84 | 13.03 | 12.84 | 13.03 | 133,088 | +0.13(+1.01%) |
Mar 19, 2024 | 12.84 | 12.92 | 12.82 | 12.90 | 118,453 | +0.01(+0.08%) |
Mar 18, 2024 | 12.92 | 12.94 | 12.87 | 12.89 | 140,414 | -0.10(-0.77%) |
Mar 15, 2024 | 13.08 | 13.09 | 12.97 | 12.99 | 111,340 | +0.07(+0.54%) |
Mar 14, 2024 | 13.03 | 13.03 | 12.89 | 12.92 | 196,026 | -0.10(-0.77%) |
Mar 13, 2024 | 12.99 | 13.08 | 12.98 | 13.02 | 118,634 | +0.06(+0.46%) |
Mar 12, 2024 | 12.91 | 12.96 | 12.86 | 12.96 | 104,138 | +0.01(+0.08%) |
Mar 11, 2024 | 12.88 | 12.95 | 12.83 | 12.95 | 156,392 | +0.06(+0.47%) |
Mar 08, 2024 | 12.87 | 12.90 | 12.85 | 12.89 | 182,557 | -0.01(-0.08%) |
Mar 07, 2024 | 12.86 | 12.93 | 12.85 | 12.90 | 188,363 | +0.05(+0.39%) |
Mar 06, 2024 | 12.83 | 12.88 | 12.78 | 12.85 | 148,833 | -0.03(-0.23%) |
Mar 05, 2024 | 12.83 | 12.90 | 12.82 | 12.88 | 846,870 | +0.04(+0.31%) |
Mar 04, 2024 | 12.75 | 12.86 | 12.72 | 12.84 | 740,926 | +0.08(+0.63%) |
Mar 01, 2024 | 12.70 | 12.76 | 12.63 | 12.76 | 362,296 | +0.00(+0.00%) |
Feb 29, 2024 | 12.93 | 12.93 | 12.72 | 12.76 | 150,162 | -0.17(-1.31%) |
Feb 28, 2024 | 12.90 | 12.95 | 12.86 | 12.93 | 150,154 | -0.19(-1.45%) |
Feb 27, 2024 | 13.06 | 13.16 | 13.06 | 13.12 | 163,792 | +0.05(+0.38%) |
Feb 26, 2024 | 13.11 | 13.17 | 13.03 | 13.07 | 163,872 | -0.09(-0.68%) |
Feb 23, 2024 | 13.08 | 13.17 | 13.00 | 13.16 | 1,063,741 | -0.22(-1.64%) |
Feb 22, 2024 | 13.34 | 13.38 | 13.24 | 13.38 | 109,516 | +0.03(+0.22%) |
Feb 21, 2024 | 13.35 | 13.40 | 13.33 | 13.35 | 166,133 | -0.02(-0.15%) |
Feb 20, 2024 | 13.33 | 13.39 | 13.29 | 13.37 | 139,381 | +0.15(+1.13%) |
Feb 16, 2024 | 13.14 | 13.24 | 13.12 | 13.22 | 106,921 | +0.02(+0.15%) |
Feb 15, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 168,955 | +0.13(+0.99%) |
Feb 14, 2024 | 13.03 | 13.07 | 12.99 | 13.07 | 189,059 | +0.00(+0.00%) |
Feb 13, 2024 | 13.03 | 13.07 | 13.00 | 13.07 | 227,706 | -0.09(-0.68%) |
Feb 12, 2024 | 13.12 | 13.18 | 13.10 | 13.16 | 131,946 | -0.01(-0.08%) |
Feb 09, 2024 | 13.13 | 13.19 | 13.06 | 13.17 | 360,274 | -0.08(-0.60%) |
Feb 08, 2024 | 13.29 | 13.32 | 13.22 | 13.25 | 139,000 | +0.02(+0.15%) |
Feb 07, 2024 | 13.29 | 13.30 | 13.20 | 13.23 | 129,456 | -0.08(-0.57%) |
Feb 06, 2024 | 13.22 | 13.32 | 13.20 | 13.31 | 159,011 | +0.06(+0.46%) |
Feb 05, 2024 | 13.16 | 13.27 | 13.13 | 13.24 | 186,120 | +0.08(+0.65%) |
Feb 02, 2024 | 13.21 | 13.23 | 13.09 | 13.16 | 195,114 | -0.21(-1.56%) |
Feb 01, 2024 | 13.23 | 13.38 | 13.19 | 13.37 | 151,444 | +0.10(+0.75%) |
Jan 31, 2024 | 13.48 | 13.48 | 13.25 | 13.27 | 157,568 | -0.13(-0.97%) |
Jan 30, 2024 | 13.39 | 13.40 | 13.34 | 13.40 | 137,286 | -0.08(-0.59%) |
Jan 29, 2024 | 13.36 | 13.48 | 13.34 | 13.48 | 182,691 | +0.20(+1.51%) |
Jan 26, 2024 | 13.28 | 13.30 | 13.24 | 13.28 | 1,201,930 | +0.01(+0.08%) |
Jan 25, 2024 | 13.22 | 13.28 | 13.18 | 13.27 | 674,955 | -0.05(-0.38%) |
Jan 24, 2024 | 13.39 | 13.39 | 13.29 | 13.32 | 432,132 | -0.04(-0.30%) |
Jan 23, 2024 | 13.22 | 13.36 | 13.19 | 13.36 | 467,612 | +0.02(+0.15%) |
Jan 22, 2024 | 13.39 | 13.43 | 13.34 | 13.34 | 170,972 | -0.06(-0.45%) |
Jan 19, 2024 | 13.32 | 13.41 | 13.29 | 13.40 | 265,382 | +0.07(+0.53%) |
Jan 18, 2024 | 13.26 | 13.34 | 13.23 | 13.33 | 1,258,840 | -0.02(-0.15%) |
Jan 17, 2024 | 13.29 | 13.35 | 13.23 | 13.35 | 133,136 | -0.01(-0.07%) |
Jan 16, 2024 | 13.42 | 13.46 | 13.34 | 13.36 | 189,876 | +0.05(+0.38%) |
Jan 12, 2024 | 13.33 | 13.36 | 13.28 | 13.31 | 215,912 | +0.04(+0.30%) |
Jan 11, 2024 | 13.25 | 13.27 | 13.15 | 13.27 | 489,845 | -0.08(-0.56%) |
Jan 10, 2024 | 13.32 | 13.38 | 13.29 | 13.35 | 105,354 | +0.07(+0.49%) |
Jan 09, 2024 | 13.31 | 13.33 | 13.28 | 13.28 | 132,566 | -0.05(-0.38%) |
Jan 08, 2024 | 13.30 | 13.35 | 13.28 | 13.33 | 355,115 | +0.16(+1.21%) |
Jan 05, 2024 | 13.23 | 13.29 | 13.16 | 13.17 | 849,803 | -0.04(-0.30%) |
Jan 04, 2024 | 13.17 | 13.27 | 13.17 | 13.21 | 149,073 | +0.02(+0.15%) |
Jan 03, 2024 | 13.18 | 13.24 | 13.11 | 13.19 | 141,068 | +0.17(+1.31%) |
Jan 02, 2024 | 12.97 | 13.04 | 12.94 | 13.02 | 195,009 | +0.07(+0.54%) |
Dec 29, 2023 | 12.91 | 12.96 | 12.91 | 12.95 | 156,101 | +0.02(+0.15%) |
Dec 28, 2023 | 12.95 | 12.97 | 12.89 | 12.93 | 337,127 | -0.02(-0.15%) |
Dec 27, 2023 | 12.87 | 12.96 | 12.87 | 12.95 | 138,345 | +0.09(+0.70%) |
Dec 26, 2023 | 12.78 | 12.89 | 12.78 | 12.86 | 145,440 | +0.07(+0.55%) |
Dec 22, 2023 | 12.83 | 12.86 | 12.76 | 12.79 | 275,108 | -0.02(-0.16%) |
Dec 21, 2023 | 12.76 | 12.81 | 12.73 | 12.81 | 192,447 | +0.20(+1.59%) |
Dec 20, 2023 | 12.69 | 12.74 | 12.61 | 12.61 | 335,023 | -0.07(-0.55%) |
Dec 19, 2023 | 12.71 | 12.74 | 12.64 | 12.68 | 2,203,327 | -0.06(-0.47%) |
Dec 18, 2023 | 12.67 | 12.74 | 12.66 | 12.74 | 204,638 | +0.11(+0.87%) |
Dec 15, 2023 | 12.65 | 12.68 | 12.59 | 12.63 | 174,514 | -0.19(-1.48%) |
Dec 14, 2023 | 12.79 | 12.84 | 12.76 | 12.82 | 196,886 | -0.10(-0.77%) |
Dec 13, 2023 | 12.81 | 12.94 | 12.74 | 12.92 | 334,463 | +0.06(+0.51%) |
Dec 12, 2023 | 12.80 | 12.86 | 12.79 | 12.86 | 1,485,833 | +0.08(+0.59%) |
Dec 11, 2023 | 12.74 | 12.81 | 12.74 | 12.78 | 173,815 | +0.03(+0.24%) |
Dec 08, 2023 | 12.74 | 12.79 | 12.68 | 12.75 | 592,079 | +0.00(+0.00%) |
Dec 07, 2023 | 12.73 | 12.79 | 12.71 | 12.75 | 654,291 | +0.11(+0.87%) |
Dec 06, 2023 | 12.70 | 12.73 | 12.59 | 12.64 | 188,211 | +0.05(+0.40%) |
Dec 05, 2023 | 12.67 | 12.71 | 12.58 | 12.59 | 2,941,878 | -0.20(-1.56%) |
Dec 04, 2023 | 12.76 | 12.83 | 12.71 | 12.79 | 205,991 | -0.02(-0.16%) |
Dec 01, 2023 | 12.75 | 12.82 | 12.71 | 12.81 | 186,373 | -0.11(-0.85%) |
Nov 30, 2023 | 12.86 | 12.94 | 12.84 | 12.92 | 213,203 | -0.08(-0.62%) |
Nov 29, 2023 | 13.01 | 13.05 | 12.98 | 13.00 | 153,776 | +0.01(+0.04%) |
Nov 28, 2023 | 12.94 | 13.03 | 12.93 | 12.99 | 181,124 | +0.03(+0.27%) |
Nov 27, 2023 | 12.95 | 12.99 | 12.91 | 12.96 | 115,249 | -0.02(-0.15%) |
Nov 24, 2023 | 12.90 | 12.99 | 12.87 | 12.98 | 132,727 | +0.17(+1.33%) |
Nov 22, 2023 | 12.79 | 12.81 | 12.73 | 12.81 | 224,931 | +0.06(+0.49%) |
Nov 21, 2023 | 12.69 | 12.76 | 12.69 | 12.75 | 182,084 | +0.14(+1.09%) |
Nov 20, 2023 | 12.63 | 12.63 | 12.58 | 12.61 | 268,185 | +0.04(+0.34%) |
Nov 17, 2023 | 12.60 | 12.62 | 12.52 | 12.57 | 148,124 | -0.00(-0.02%) |
Nov 16, 2023 | 12.51 | 12.58 | 12.45 | 12.57 | 2,195,758 | +0.06(+0.48%) |
Nov 15, 2023 | 12.51 | 12.54 | 12.44 | 12.51 | 289,583 | -0.14(-1.11%) |
Nov 14, 2023 | 12.56 | 12.66 | 12.56 | 12.65 | 151,284 | +0.21(+1.69%) |
Nov 13, 2023 | 12.32 | 12.45 | 12.30 | 12.44 | 165,542 | +0.15(+1.22%) |
Nov 10, 2023 | 12.33 | 12.33 | 12.20 | 12.29 | 156,508 | +0.06(+0.49%) |
Nov 09, 2023 | 12.31 | 12.34 | 12.22 | 12.23 | 227,500 | +0.02(+0.16%) |
Nov 08, 2023 | 12.11 | 12.21 | 12.11 | 12.21 | 350,200 | +0.04(+0.29%) |
Nov 07, 2023 | 12.12 | 12.20 | 12.12 | 12.18 | 279,373 | -0.04(-0.29%) |
Nov 06, 2023 | 12.17 | 12.26 | 12.17 | 12.21 | 315,966 | -0.03(-0.25%) |
Nov 03, 2023 | 12.29 | 12.32 | 12.24 | 12.24 | 192,809 | +0.06(+0.49%) |
Nov 02, 2023 | 12.16 | 12.24 | 12.06 | 12.18 | 564,925 | +0.05(+0.37%) |