Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.54 | 13.15 | 12.52 | 12.88 | 473,250 | +0.43(+3.45%) |
May 23, 2024 | 12.70 | 12.76 | 12.25 | 12.45 | 339,600 | -0.15(-1.19%) |
May 22, 2024 | 12.87 | 12.88 | 12.54 | 12.60 | 432,142 | -0.31(-2.40%) |
May 21, 2024 | 12.71 | 13.05 | 12.40 | 12.91 | 393,623 | -0.03(-0.23%) |
May 20, 2024 | 12.89 | 13.06 | 12.81 | 12.94 | 561,492 | -0.10(-0.77%) |
May 17, 2024 | 13.93 | 13.93 | 12.91 | 13.04 | 984,754 | -0.82(-5.92%) |
May 16, 2024 | 13.80 | 14.04 | 13.67 | 13.86 | 883,606 | -0.32(-2.26%) |
May 15, 2024 | 13.99 | 14.18 | 13.80 | 14.18 | 577,879 | +0.34(+2.46%) |
May 14, 2024 | 14.19 | 14.32 | 13.41 | 13.84 | 671,708 | -0.34(-2.40%) |
May 13, 2024 | 13.59 | 14.26 | 12.83 | 14.18 | 1,322,865 | +0.81(+6.06%) |
May 10, 2024 | 13.51 | 13.57 | 13.30 | 13.37 | 447,782 | -0.01(-0.07%) |
May 09, 2024 | 13.40 | 13.50 | 13.20 | 13.38 | 327,748 | +0.00(+0.00%) |
May 08, 2024 | 13.28 | 13.48 | 13.15 | 13.38 | 364,609 | -0.02(-0.15%) |
May 07, 2024 | 13.62 | 13.70 | 13.39 | 13.40 | 696,054 | -0.16(-1.18%) |
May 06, 2024 | 13.48 | 13.75 | 13.41 | 13.56 | 267,545 | +0.18(+1.35%) |
May 03, 2024 | 13.36 | 13.82 | 13.13 | 13.38 | 600,250 | +0.29(+2.22%) |
May 02, 2024 | 12.75 | 13.09 | 12.50 | 13.09 | 541,002 | +0.61(+4.89%) |
May 01, 2024 | 12.69 | 12.82 | 12.46 | 12.48 | 459,402 | -0.15(-1.19%) |
Apr 30, 2024 | 12.59 | 12.83 | 12.52 | 12.63 | 438,422 | -0.02(-0.16%) |
Apr 29, 2024 | 12.65 | 12.77 | 12.44 | 12.65 | 318,910 | -0.05(-0.39%) |
Apr 26, 2024 | 12.44 | 12.79 | 12.44 | 12.70 | 644,859 | +0.29(+2.34%) |
Apr 25, 2024 | 12.58 | 12.68 | 12.36 | 12.41 | 308,826 | -0.25(-1.97%) |
Apr 24, 2024 | 13.01 | 13.04 | 12.60 | 12.66 | 454,100 | -0.28(-2.16%) |
Apr 23, 2024 | 12.70 | 13.28 | 12.68 | 12.94 | 1,161,859 | +0.26(+2.05%) |
Apr 22, 2024 | 12.28 | 12.79 | 12.27 | 12.68 | 667,871 | +0.50(+4.11%) |
Apr 19, 2024 | 11.83 | 12.23 | 11.83 | 12.18 | 1,030,879 | +0.20(+1.67%) |
Apr 18, 2024 | 12.19 | 12.32 | 11.88 | 11.98 | 958,711 | -0.19(-1.56%) |
Apr 17, 2024 | 13.46 | 13.63 | 12.01 | 12.17 | 2,130,460 | -1.22(-9.11%) |
Apr 16, 2024 | 13.74 | 14.59 | 13.18 | 13.39 | 2,026,895 | -1.44(-9.71%) |
Apr 15, 2024 | 15.19 | 16.24 | 14.77 | 14.83 | 1,835,726 | +0.20(+1.37%) |
Apr 12, 2024 | 14.61 | 14.73 | 14.35 | 14.63 | 507,546 | -0.03(-0.20%) |
Apr 11, 2024 | 14.46 | 14.70 | 14.17 | 14.66 | 686,148 | +0.47(+3.31%) |
Apr 10, 2024 | 14.29 | 14.43 | 14.08 | 14.19 | 319,988 | -0.40(-2.74%) |
Apr 09, 2024 | 14.75 | 14.82 | 14.34 | 14.59 | 300,527 | +0.04(+0.27%) |
Apr 08, 2024 | 14.58 | 14.77 | 14.38 | 14.55 | 325,619 | -0.05(-0.34%) |
Apr 05, 2024 | 14.25 | 14.99 | 14.25 | 14.60 | 629,618 | +0.35(+2.46%) |
Apr 04, 2024 | 14.13 | 14.51 | 14.02 | 14.25 | 484,599 | +0.36(+2.59%) |
Apr 03, 2024 | 13.92 | 14.00 | 13.68 | 13.89 | 347,462 | -0.12(-0.86%) |
Apr 02, 2024 | 14.31 | 14.46 | 13.93 | 14.01 | 638,043 | -0.38(-2.64%) |
Apr 01, 2024 | 14.12 | 14.56 | 14.04 | 14.39 | 587,289 | +0.29(+2.06%) |
Mar 28, 2024 | 13.91 | 13.97 | 13.97 | 14.10 | 789,321 | +0.18(+1.29%) |
Mar 27, 2024 | 13.38 | 13.98 | 13.31 | 13.92 | 821,166 | +0.69(+5.22%) |
Mar 26, 2024 | 12.95 | 13.51 | 12.85 | 13.23 | 631,866 | +0.33(+2.56%) |
Mar 25, 2024 | 12.50 | 13.02 | 12.50 | 12.90 | 442,454 | +0.36(+2.87%) |
Mar 22, 2024 | 12.55 | 12.64 | 12.25 | 12.54 | 454,111 | +0.08(+0.64%) |
Mar 21, 2024 | 12.55 | 12.71 | 12.22 | 12.46 | 657,171 | -0.04(-0.32%) |
Mar 20, 2024 | 12.00 | 12.77 | 11.15 | 12.50 | 1,112,657 | +0.12(+0.97%) |
Mar 19, 2024 | 12.14 | 12.53 | 12.14 | 12.38 | 461,706 | +0.18(+1.48%) |
Mar 18, 2024 | 11.67 | 12.35 | 11.67 | 12.20 | 399,715 | +0.49(+4.18%) |
Mar 15, 2024 | 11.76 | 11.89 | 11.54 | 11.71 | 466,675 | -0.21(-1.76%) |
Mar 14, 2024 | 11.87 | 12.10 | 11.75 | 11.92 | 213,602 | +0.02(+0.17%) |
Mar 13, 2024 | 11.86 | 12.12 | 11.86 | 11.90 | 265,716 | +0.04(+0.34%) |
Mar 12, 2024 | 11.86 | 12.04 | 11.66 | 11.86 | 383,198 | +0.02(+0.17%) |
Mar 11, 2024 | 11.49 | 11.99 | 11.39 | 11.84 | 530,352 | +0.38(+3.32%) |
Mar 08, 2024 | 11.48 | 11.72 | 11.20 | 11.46 | 420,237 | +0.02(+0.17%) |
Mar 07, 2024 | 11.42 | 11.56 | 11.39 | 11.44 | 226,053 | +0.10(+0.88%) |
Mar 06, 2024 | 11.45 | 11.67 | 11.34 | 11.34 | 244,980 | -0.06(-0.53%) |
Mar 05, 2024 | 11.67 | 11.74 | 11.32 | 11.40 | 245,128 | -0.39(-3.31%) |
Mar 04, 2024 | 11.83 | 12.02 | 11.71 | 11.79 | 325,690 | -0.03(-0.25%) |
Mar 01, 2024 | 11.64 | 11.84 | 11.43 | 11.82 | 254,092 | +0.21(+1.81%) |
Feb 29, 2024 | 11.59 | 11.77 | 11.46 | 11.61 | 277,795 | +0.22(+1.93%) |
Feb 28, 2024 | 11.62 | 11.67 | 11.32 | 11.39 | 272,948 | -0.31(-2.65%) |
Feb 27, 2024 | 11.63 | 11.75 | 11.46 | 11.70 | 466,633 | +0.12(+1.04%) |
Feb 26, 2024 | 11.58 | 11.78 | 11.37 | 11.58 | 272,992 | +0.02(+0.17%) |
Feb 23, 2024 | 11.56 | 11.76 | 11.46 | 11.56 | 243,868 | +0.00(+0.00%) |
Feb 22, 2024 | 11.98 | 11.98 | 11.55 | 11.56 | 418,187 | -0.31(-2.61%) |
Feb 21, 2024 | 11.74 | 11.91 | 11.53 | 11.87 | 364,877 | +0.08(+0.68%) |
Feb 20, 2024 | 12.07 | 12.07 | 11.76 | 11.79 | 360,704 | -0.48(-3.91%) |
Feb 16, 2024 | 12.34 | 12.45 | 12.14 | 12.27 | 374,474 | -0.16(-1.29%) |
Feb 15, 2024 | 12.15 | 12.44 | 11.95 | 12.43 | 340,419 | +0.34(+2.81%) |
Feb 14, 2024 | 12.05 | 12.19 | 11.73 | 12.09 | 308,477 | +0.06(+0.50%) |
Feb 13, 2024 | 12.34 | 12.34 | 11.96 | 12.03 | 360,899 | -0.60(-4.75%) |
Feb 12, 2024 | 12.67 | 12.78 | 12.49 | 12.63 | 240,750 | -0.08(-0.63%) |
Feb 09, 2024 | 12.43 | 12.71 | 12.35 | 12.71 | 350,382 | +0.26(+2.09%) |
Feb 08, 2024 | 12.59 | 12.72 | 12.36 | 12.45 | 292,173 | -0.19(-1.50%) |
Feb 07, 2024 | 12.89 | 12.90 | 12.63 | 12.64 | 607,185 | -0.18(-1.40%) |
Feb 06, 2024 | 12.65 | 12.82 | 12.64 | 12.82 | 296,601 | +0.15(+1.18%) |
Feb 05, 2024 | 12.70 | 12.71 | 12.44 | 12.67 | 447,922 | -0.05(-0.39%) |
Feb 02, 2024 | 12.85 | 12.96 | 12.65 | 12.72 | 370,058 | -0.26(-2.00%) |
Feb 01, 2024 | 12.69 | 13.04 | 12.64 | 12.98 | 702,142 | +0.38(+3.02%) |
Jan 31, 2024 | 12.72 | 12.87 | 12.52 | 12.60 | 888,283 | -0.14(-1.10%) |
Jan 30, 2024 | 12.70 | 12.85 | 12.69 | 12.74 | 358,892 | -0.01(-0.08%) |
Jan 29, 2024 | 12.68 | 12.79 | 12.59 | 12.75 | 282,722 | +0.14(+1.11%) |
Jan 26, 2024 | 12.63 | 12.68 | 12.54 | 12.61 | 254,275 | +0.07(+0.56%) |
Jan 25, 2024 | 12.52 | 12.77 | 12.50 | 12.54 | 254,185 | +0.04(+0.32%) |
Jan 24, 2024 | 12.94 | 12.94 | 12.49 | 12.50 | 246,750 | -0.27(-2.11%) |
Jan 23, 2024 | 12.61 | 12.91 | 12.52 | 12.77 | 408,761 | +0.24(+1.92%) |
Jan 22, 2024 | 12.36 | 12.64 | 12.29 | 12.53 | 313,985 | +0.32(+2.62%) |
Jan 19, 2024 | 12.24 | 12.28 | 11.94 | 12.21 | 343,318 | +0.06(+0.49%) |
Jan 18, 2024 | 11.76 | 12.16 | 11.76 | 12.15 | 502,472 | +0.37(+3.14%) |
Jan 17, 2024 | 11.68 | 11.81 | 11.62 | 11.78 | 401,322 | -0.02(-0.17%) |
Jan 16, 2024 | 11.91 | 12.00 | 11.71 | 11.80 | 368,659 | -0.28(-2.32%) |
Jan 12, 2024 | 12.25 | 12.45 | 12.04 | 12.08 | 287,172 | -0.10(-0.82%) |
Jan 11, 2024 | 12.17 | 12.23 | 11.95 | 12.18 | 290,236 | -0.06(-0.49%) |
Jan 10, 2024 | 12.12 | 12.24 | 12.05 | 12.24 | 282,621 | +0.15(+1.24%) |
Jan 09, 2024 | 12.07 | 12.24 | 11.97 | 12.09 | 321,147 | -0.18(-1.47%) |
Jan 08, 2024 | 11.97 | 12.36 | 11.94 | 12.27 | 374,115 | +0.29(+2.42%) |
Jan 05, 2024 | 12.07 | 12.30 | 11.92 | 11.98 | 495,915 | -0.21(-1.72%) |
Jan 04, 2024 | 12.32 | 12.37 | 12.17 | 12.19 | 426,171 | -0.13(-1.06%) |
Jan 03, 2024 | 12.75 | 12.83 | 12.31 | 12.32 | 448,629 | -0.57(-4.42%) |
Jan 02, 2024 | 13.03 | 13.10 | 12.69 | 12.89 | 411,300 | -0.15(-1.15%) |
Dec 29, 2023 | 13.26 | 13.44 | 13.02 | 13.04 | 270,259 | -0.17(-1.29%) |
Dec 28, 2023 | 13.08 | 13.24 | 13.07 | 13.21 | 246,758 | +0.04(+0.30%) |
Dec 27, 2023 | 13.00 | 13.23 | 12.91 | 13.17 | 351,630 | +0.16(+1.23%) |
Dec 26, 2023 | 12.96 | 13.02 | 12.84 | 13.01 | 168,966 | +0.12(+0.93%) |
Dec 22, 2023 | 12.94 | 12.99 | 12.82 | 12.89 | 219,521 | +0.02(+0.16%) |
Dec 21, 2023 | 12.91 | 12.93 | 12.66 | 12.87 | 424,646 | +0.15(+1.18%) |
Dec 20, 2023 | 12.89 | 12.99 | 12.71 | 12.72 | 323,207 | -0.20(-1.55%) |
Dec 19, 2023 | 12.73 | 12.95 | 12.49 | 12.92 | 474,781 | +0.20(+1.57%) |
Dec 18, 2023 | 12.89 | 12.89 | 12.44 | 12.72 | 407,851 | -0.09(-0.70%) |
Dec 15, 2023 | 12.95 | 12.97 | 12.62 | 12.81 | 947,082 | -0.07(-0.54%) |
Dec 14, 2023 | 12.57 | 13.04 | 12.40 | 12.88 | 708,107 | +0.81(+6.71%) |
Dec 13, 2023 | 11.63 | 12.08 | 11.63 | 12.07 | 429,261 | +0.53(+4.59%) |
Dec 12, 2023 | 11.25 | 11.60 | 11.19 | 11.54 | 343,149 | +0.27(+2.40%) |
Dec 11, 2023 | 10.93 | 11.29 | 10.93 | 11.27 | 363,065 | +0.42(+3.87%) |
Dec 08, 2023 | 10.66 | 11.22 | 10.56 | 10.85 | 533,511 | +0.17(+1.59%) |
Dec 07, 2023 | 10.86 | 10.97 | 10.56 | 10.68 | 760,593 | -0.42(-3.78%) |
Dec 06, 2023 | 11.44 | 11.51 | 11.06 | 11.10 | 412,997 | -0.25(-2.20%) |
Dec 05, 2023 | 11.41 | 11.50 | 11.26 | 11.35 | 238,415 | +0.00(+0.00%) |
Dec 04, 2023 | 11.07 | 11.38 | 11.07 | 11.35 | 248,148 | +0.00(+0.00%) |
Dec 01, 2023 | 11.29 | 11.46 | 11.23 | 11.35 | 325,391 | +0.06(+0.53%) |
Nov 30, 2023 | 11.32 | 11.42 | 11.09 | 11.29 | 328,818 | +0.01(+0.09%) |
Nov 29, 2023 | 11.04 | 11.58 | 11.03 | 11.28 | 557,602 | -0.03(-0.27%) |
Nov 28, 2023 | 11.20 | 11.45 | 11.15 | 11.31 | 457,708 | +0.13(+1.16%) |
Nov 27, 2023 | 11.24 | 11.29 | 11.15 | 11.18 | 240,462 | -0.04(-0.36%) |
Nov 24, 2023 | 10.89 | 11.23 | 10.89 | 11.22 | 132,552 | +0.16(+1.45%) |
Nov 22, 2023 | 11.18 | 11.33 | 11.00 | 11.06 | 143,403 | -0.10(-0.90%) |
Nov 21, 2023 | 11.15 | 11.28 | 11.07 | 11.16 | 233,157 | -0.06(-0.53%) |
Nov 20, 2023 | 10.94 | 11.26 | 10.94 | 11.22 | 276,165 | +0.25(+2.28%) |
Nov 17, 2023 | 10.63 | 10.97 | 10.63 | 10.97 | 364,640 | +0.25(+2.33%) |
Nov 16, 2023 | 10.68 | 10.84 | 10.60 | 10.72 | 444,300 | +0.05(+0.47%) |
Nov 15, 2023 | 10.77 | 10.91 | 10.61 | 10.67 | 358,372 | -0.19(-1.75%) |
Nov 14, 2023 | 10.60 | 10.89 | 10.59 | 10.86 | 391,399 | +0.43(+4.12%) |
Nov 13, 2023 | 10.50 | 10.51 | 10.37 | 10.43 | 172,630 | -0.12(-1.14%) |
Nov 10, 2023 | 10.46 | 10.57 | 10.35 | 10.55 | 219,326 | +0.10(+0.96%) |
Nov 09, 2023 | 10.50 | 10.55 | 10.30 | 10.45 | 342,484 | -0.07(-0.67%) |
Nov 08, 2023 | 10.49 | 10.87 | 10.42 | 10.52 | 316,187 | +0.12(+1.15%) |
Nov 07, 2023 | 10.55 | 10.68 | 10.35 | 10.40 | 371,935 | -0.17(-1.65%) |
Nov 06, 2023 | 10.71 | 10.75 | 10.52 | 10.57 | 263,714 | -0.16(-1.44%) |
Nov 03, 2023 | 10.83 | 10.87 | 10.63 | 10.73 | 393,265 | +0.09(+0.85%) |
Nov 02, 2023 | 10.79 | 10.90 | 10.53 | 10.64 | 511,321 | -0.08(-0.75%) |