Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 12.34 | 12.34 | 12.12 | 12.23 | 5,066 | -0.04(-0.29%) |
Jun 05, 2024 | 12.48 | 12.48 | 12.23 | 12.27 | 22,968 | -0.17(-1.37%) |
Jun 04, 2024 | 12.68 | 12.68 | 12.38 | 12.44 | 12,734 | -0.38(-2.96%) |
Jun 03, 2024 | 12.89 | 12.95 | 12.58 | 12.82 | 52,225 | +0.09(+0.71%) |
May 31, 2024 | 12.82 | 12.93 | 12.57 | 12.73 | 35,397 | +0.26(+2.09%) |
May 30, 2024 | 12.37 | 12.55 | 12.23 | 12.47 | 5,666 | +0.17(+1.38%) |
May 29, 2024 | 12.45 | 12.47 | 12.27 | 12.30 | 13,051 | -0.60(-4.65%) |
May 28, 2024 | 12.75 | 13.15 | 12.75 | 12.90 | 83,156 | +0.60(+4.84%) |
May 24, 2024 | 12.06 | 12.37 | 12.06 | 12.30 | 7,008 | +0.22(+1.86%) |
May 23, 2024 | 12.40 | 12.40 | 11.96 | 12.08 | 7,858 | -0.06(-0.50%) |
May 22, 2024 | 11.81 | 12.35 | 11.81 | 12.14 | 18,963 | +0.41(+3.50%) |
May 21, 2024 | 11.53 | 11.76 | 11.53 | 11.73 | 6,455 | +0.17(+1.43%) |
May 20, 2024 | 11.54 | 11.64 | 11.47 | 11.56 | 7,467 | +0.08(+0.74%) |
May 17, 2024 | 11.50 | 11.65 | 11.48 | 11.48 | 4,174 | -0.18(-1.54%) |
May 16, 2024 | 11.63 | 11.66 | 11.43 | 11.66 | 5,234 | +0.04(+0.36%) |
May 15, 2024 | 11.68 | 11.75 | 11.50 | 11.62 | 9,647 | -0.06(-0.53%) |
May 14, 2024 | 11.91 | 12.00 | 11.61 | 11.68 | 21,114 | +0.72(+6.57%) |
May 13, 2024 | 10.89 | 11.11 | 10.88 | 10.96 | 9,077 | +0.06(+0.55%) |
May 10, 2024 | 11.10 | 11.18 | 10.80 | 10.90 | 13,843 | -0.06(-0.54%) |
May 09, 2024 | 10.65 | 11.00 | 10.65 | 10.96 | 7,437 | +0.35(+3.29%) |
May 08, 2024 | 10.75 | 10.75 | 10.61 | 10.61 | 54,810 | -0.34(-3.11%) |
May 07, 2024 | 10.99 | 10.99 | 10.82 | 10.95 | 7,479 | +0.04(+0.37%) |
May 06, 2024 | 10.94 | 10.97 | 10.89 | 10.91 | 3,792 | +0.04(+0.41%) |
May 03, 2024 | 10.75 | 10.90 | 10.75 | 10.87 | 11,421 | +0.27(+2.60%) |
May 02, 2024 | 10.35 | 10.59 | 10.35 | 10.59 | 2,347 | +0.19(+1.83%) |
May 01, 2024 | 10.48 | 10.56 | 10.40 | 10.40 | 7,772 | -0.14(-1.33%) |
Apr 30, 2024 | 10.55 | 10.55 | 10.50 | 10.54 | 10,467 | -0.08(-0.75%) |
Apr 29, 2024 | 10.55 | 10.62 | 10.48 | 10.62 | 18,558 | +0.23(+2.26%) |
Apr 26, 2024 | 10.17 | 10.39 | 10.17 | 10.39 | 3,209 | +0.29(+2.88%) |
Apr 25, 2024 | 10.01 | 10.17 | 9.964 | 10.10 | 6,209 | -0.12(-1.22%) |
Apr 24, 2024 | 10.35 | 10.35 | 10.17 | 10.22 | 3,648 | -0.14(-1.35%) |
Apr 23, 2024 | 10.26 | 10.47 | 10.26 | 10.36 | 4,120 | +0.08(+0.78%) |
Apr 22, 2024 | 10.27 | 10.28 | 10.12 | 10.28 | 16,023 | -0.01(-0.14%) |
Apr 19, 2024 | 10.37 | 10.41 | 10.25 | 10.29 | 4,368 | -0.04(-0.40%) |
Apr 18, 2024 | 10.38 | 10.46 | 10.31 | 10.34 | 8,724 | +0.02(+0.16%) |
Apr 17, 2024 | 10.32 | 10.43 | 10.23 | 10.32 | 8,266 | -0.16(-1.48%) |
Apr 16, 2024 | 10.55 | 10.55 | 10.40 | 10.47 | 12,634 | -0.11(-1.05%) |
Apr 15, 2024 | 10.81 | 10.87 | 10.56 | 10.59 | 9,689 | -0.23(-2.16%) |
Apr 12, 2024 | 10.97 | 10.97 | 10.79 | 10.82 | 5,817 | -0.20(-1.83%) |
Apr 11, 2024 | 11.06 | 11.11 | 10.85 | 11.02 | 6,047 | +0.02(+0.18%) |
Apr 10, 2024 | 11.06 | 11.11 | 10.90 | 11.00 | 9,876 | -0.35(-3.08%) |
Apr 09, 2024 | 11.20 | 11.48 | 11.20 | 11.35 | 14,077 | +0.19(+1.73%) |
Apr 08, 2024 | 11.14 | 11.25 | 11.13 | 11.16 | 10,839 | +0.05(+0.43%) |
Apr 05, 2024 | 11.09 | 11.15 | 11.06 | 11.11 | 3,732 | -0.02(-0.18%) |
Apr 04, 2024 | 11.23 | 11.40 | 11.13 | 11.13 | 5,334 | -0.02(-0.14%) |
Apr 03, 2024 | 11.02 | 11.21 | 11.02 | 11.14 | 6,206 | +0.10(+0.94%) |
Apr 02, 2024 | 11.12 | 11.12 | 11.01 | 11.04 | 3,356 | -0.09(-0.76%) |
Apr 01, 2024 | 11.13 | 11.19 | 10.93 | 11.12 | 14,114 | +0.05(+0.50%) |
Mar 28, 2024 | 11.00 | 11.07 | 10.95 | 11.07 | 12,659 | +0.16(+1.45%) |
Mar 27, 2024 | 10.82 | 10.98 | 10.82 | 10.91 | 5,893 | +0.10(+0.96%) |
Mar 26, 2024 | 10.85 | 10.91 | 10.78 | 10.81 | 7,183 | +0.04(+0.34%) |
Mar 25, 2024 | 10.82 | 10.96 | 10.75 | 10.77 | 11,333 | -0.05(-0.48%) |
Mar 22, 2024 | 10.90 | 10.90 | 10.72 | 10.82 | 5,229 | -0.10(-0.87%) |
Mar 21, 2024 | 10.91 | 11.00 | 10.90 | 10.92 | 16,006 | +0.09(+0.83%) |
Mar 20, 2024 | 10.70 | 10.88 | 10.62 | 10.83 | 5,861 | +0.06(+0.57%) |
Mar 19, 2024 | 10.71 | 10.77 | 10.60 | 10.77 | 14,271 | +0.11(+1.00%) |
Mar 18, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 8,250 | -0.13(-1.20%) |
Mar 15, 2024 | 10.71 | 10.83 | 10.70 | 10.79 | 178,471 | +0.08(+0.78%) |
Mar 14, 2024 | 10.95 | 10.95 | 10.61 | 10.71 | 6,695 | +0.01(+0.06%) |
Mar 13, 2024 | 10.76 | 10.91 | 10.68 | 10.70 | 12,387 | -0.10(-0.92%) |
Mar 12, 2024 | 10.98 | 10.98 | 10.78 | 10.80 | 15,130 | -0.14(-1.25%) |
Mar 11, 2024 | 11.14 | 11.14 | 10.91 | 10.94 | 16,726 | -0.24(-2.16%) |
Mar 08, 2024 | 11.21 | 11.30 | 11.15 | 11.18 | 4,603 | +0.10(+0.90%) |
Mar 07, 2024 | 11.07 | 11.17 | 11.04 | 11.08 | 12,997 | -0.01(-0.09%) |
Mar 06, 2024 | 10.96 | 11.11 | 10.92 | 11.09 | 24,463 | +0.25(+2.30%) |
Mar 05, 2024 | 10.87 | 10.87 | 10.74 | 10.84 | 8,058 | -0.02(-0.18%) |
Mar 04, 2024 | 10.95 | 10.96 | 10.74 | 10.86 | 15,173 | -0.02(-0.18%) |
Mar 01, 2024 | 10.64 | 10.88 | 10.64 | 10.88 | 7,570 | +0.22(+2.08%) |
Feb 29, 2024 | 10.68 | 10.85 | 10.61 | 10.66 | 6,767 | +0.06(+0.54%) |
Feb 28, 2024 | 10.66 | 10.73 | 10.56 | 10.60 | 11,963 | -0.06(-0.56%) |
Feb 27, 2024 | 10.50 | 10.71 | 10.50 | 10.66 | 6,569 | +0.25(+2.40%) |
Feb 26, 2024 | 10.38 | 10.50 | 10.35 | 10.41 | 13,150 | +0.03(+0.26%) |
Feb 23, 2024 | 10.49 | 10.50 | 10.35 | 10.39 | 25,646 | -0.11(-1.02%) |
Feb 22, 2024 | 10.78 | 10.78 | 10.48 | 10.49 | 15,430 | -0.16(-1.50%) |
Feb 21, 2024 | 10.70 | 10.74 | 10.56 | 10.65 | 34,408 | -0.06(-0.56%) |
Feb 20, 2024 | 10.80 | 10.82 | 10.62 | 10.71 | 21,416 | -0.10(-0.92%) |
Feb 16, 2024 | 10.78 | 10.89 | 10.72 | 10.81 | 11,272 | -0.17(-1.55%) |
Feb 15, 2024 | 10.93 | 11.09 | 10.91 | 10.98 | 9,907 | +0.04(+0.36%) |
Feb 14, 2024 | 10.92 | 10.94 | 10.84 | 10.94 | 10,676 | +0.14(+1.25%) |
Feb 13, 2024 | 11.09 | 11.09 | 10.73 | 10.81 | 14,902 | -0.43(-3.87%) |
Feb 12, 2024 | 10.94 | 11.35 | 10.94 | 11.24 | 13,789 | +0.32(+2.91%) |
Feb 09, 2024 | 10.89 | 10.93 | 10.81 | 10.92 | 17,512 | +0.06(+0.57%) |
Feb 08, 2024 | 10.84 | 10.86 | 10.74 | 10.86 | 10,269 | +0.06(+0.55%) |
Feb 07, 2024 | 10.86 | 10.93 | 10.73 | 10.80 | 11,884 | -0.04(-0.41%) |
Feb 06, 2024 | 10.74 | 10.92 | 10.74 | 10.85 | 8,913 | +0.01(+0.14%) |
Feb 05, 2024 | 11.04 | 11.07 | 10.78 | 10.83 | 15,303 | -0.44(-3.90%) |
Feb 02, 2024 | 11.28 | 11.28 | 11.08 | 11.27 | 8,290 | +0.06(+0.53%) |
Feb 01, 2024 | 11.28 | 11.53 | 11.09 | 11.21 | 48,306 | +0.19(+1.72%) |
Jan 31, 2024 | 11.07 | 11.35 | 11.02 | 11.02 | 3,944 | +0.09(+0.82%) |
Jan 30, 2024 | 11.04 | 11.04 | 10.91 | 10.93 | 15,580 | -0.25(-2.23%) |
Jan 29, 2024 | 10.91 | 11.18 | 10.89 | 11.18 | 11,403 | +0.21(+1.91%) |
Jan 26, 2024 | 11.00 | 11.08 | 10.96 | 10.97 | 6,051 | +0.02(+0.18%) |
Jan 25, 2024 | 11.00 | 11.00 | 10.84 | 10.95 | 6,420 | -0.02(-0.18%) |
Jan 24, 2024 | 11.19 | 11.33 | 10.97 | 10.97 | 51,952 | -0.03(-0.25%) |
Jan 23, 2024 | 10.81 | 11.04 | 10.79 | 11.00 | 11,712 | +0.24(+2.20%) |
Jan 22, 2024 | 10.54 | 10.81 | 10.54 | 10.76 | 50,957 | +0.25(+2.37%) |
Jan 19, 2024 | 10.51 | 10.51 | 10.36 | 10.51 | 10,974 | -0.01(-0.06%) |
Jan 18, 2024 | 10.56 | 10.57 | 10.43 | 10.52 | 18,556 | +0.02(+0.15%) |
Jan 17, 2024 | 10.59 | 10.59 | 10.43 | 10.50 | 11,940 | -0.27(-2.50%) |
Jan 16, 2024 | 11.06 | 11.06 | 10.77 | 10.77 | 41,699 | -0.46(-4.08%) |
Jan 12, 2024 | 11.32 | 11.38 | 11.14 | 11.23 | 14,962 | -0.00(-0.01%) |
Jan 11, 2024 | 11.38 | 11.43 | 11.10 | 11.23 | 10,372 | -0.23(-2.00%) |
Jan 10, 2024 | 11.55 | 11.56 | 11.44 | 11.46 | 5,171 | -0.04(-0.35%) |
Jan 09, 2024 | 11.54 | 11.66 | 11.50 | 11.50 | 7,362 | -0.21(-1.79%) |
Jan 08, 2024 | 11.66 | 11.92 | 11.53 | 11.71 | 20,447 | +0.01(+0.09%) |
Jan 05, 2024 | 11.74 | 11.92 | 11.69 | 11.70 | 17,319 | -0.08(-0.68%) |
Jan 04, 2024 | 11.82 | 11.92 | 11.78 | 11.78 | 9,722 | -0.61(-4.92%) |
Jan 03, 2024 | 11.92 | 12.39 | 11.69 | 12.39 | 18,307 | +0.33(+2.77%) |
Jan 02, 2024 | 12.05 | 12.18 | 11.98 | 12.06 | 10,772 | -0.15(-1.26%) |
Dec 29, 2023 | 12.33 | 12.33 | 12.04 | 12.21 | 18,010 | -0.09(-0.70%) |
Dec 28, 2023 | 12.30 | 12.39 | 12.22 | 12.30 | 16,161 | -0.00(-0.03%) |
Dec 27, 2023 | 12.27 | 12.41 | 12.26 | 12.30 | 6,695 | +0.06(+0.51%) |
Dec 26, 2023 | 12.13 | 12.27 | 12.04 | 12.24 | 33,190 | +0.22(+1.80%) |
Dec 22, 2023 | 11.99 | 12.08 | 11.91 | 12.02 | 26,371 | +0.10(+0.82%) |
Dec 21, 2023 | 11.88 | 11.95 | 11.83 | 11.92 | 5,225 | +0.34(+2.90%) |
Dec 20, 2023 | 11.81 | 11.95 | 11.58 | 11.58 | 22,834 | -0.33(-2.81%) |
Dec 19, 2023 | 11.75 | 11.99 | 11.75 | 11.92 | 8,912 | +0.14(+1.15%) |
Dec 18, 2023 | 11.93 | 12.02 | 11.76 | 11.78 | 13,942 | -0.15(-1.25%) |
Dec 15, 2023 | 12.13 | 12.23 | 11.93 | 11.93 | 13,084 | -0.13(-1.07%) |
Dec 14, 2023 | 11.79 | 12.21 | 11.79 | 12.06 | 21,694 | +0.34(+2.88%) |
Dec 13, 2023 | 11.26 | 11.72 | 11.09 | 11.72 | 16,608 | +0.39(+3.42%) |
Dec 12, 2023 | 11.43 | 11.49 | 11.31 | 11.34 | 6,495 | -0.15(-1.30%) |
Dec 11, 2023 | 11.51 | 11.55 | 11.47 | 11.49 | 8,063 | -0.07(-0.60%) |
Dec 08, 2023 | 11.54 | 11.62 | 11.52 | 11.55 | 12,557 | -0.02(-0.14%) |
Dec 07, 2023 | 11.50 | 11.57 | 11.45 | 11.57 | 7,176 | +0.07(+0.57%) |
Dec 06, 2023 | 11.71 | 11.74 | 11.51 | 11.51 | 5,361 | -0.28(-2.34%) |
Dec 05, 2023 | 11.97 | 11.97 | 11.73 | 11.78 | 10,945 | -0.30(-2.49%) |
Dec 04, 2023 | 11.97 | 12.12 | 11.92 | 12.08 | 9,850 | +0.12(+1.00%) |