Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.73 | 11.79 | 11.61 | 11.75 | 64,917 | +0.12(+1.03%) |
May 30, 2024 | 11.56 | 11.80 | 11.54 | 11.63 | 84,446 | +0.10(+0.87%) |
May 29, 2024 | 12.20 | 12.23 | 11.41 | 11.53 | 333,197 | -0.70(-5.72%) |
May 28, 2024 | 12.20 | 12.43 | 12.20 | 12.23 | 116,883 | -0.26(-2.08%) |
May 24, 2024 | 12.30 | 12.49 | 12.28 | 12.49 | 55,163 | +0.26(+2.13%) |
May 23, 2024 | 12.31 | 12.36 | 12.20 | 12.23 | 90,475 | -0.07(-0.57%) |
May 22, 2024 | 12.48 | 12.52 | 12.28 | 12.30 | 70,373 | -0.18(-1.44%) |
May 21, 2024 | 12.42 | 12.57 | 12.39 | 12.48 | 70,329 | +0.09(+0.73%) |
May 20, 2024 | 12.24 | 12.46 | 12.22 | 12.39 | 70,207 | +0.15(+1.23%) |
May 17, 2024 | 12.41 | 12.48 | 12.22 | 12.24 | 157,769 | -0.06(-0.49%) |
May 16, 2024 | 12.33 | 12.39 | 12.20 | 12.30 | 130,166 | +0.03(+0.24%) |
May 15, 2024 | 12.42 | 12.49 | 12.25 | 12.27 | 80,424 | -0.15(-1.21%) |
May 14, 2024 | 12.35 | 12.45 | 12.27 | 12.42 | 73,889 | +0.21(+1.72%) |
May 13, 2024 | 12.38 | 12.45 | 12.17 | 12.21 | 51,025 | -0.12(-0.97%) |
May 10, 2024 | 12.41 | 12.44 | 12.15 | 12.33 | 71,527 | +0.00(+0.00%) |
May 09, 2024 | 12.26 | 12.39 | 12.18 | 12.33 | 107,741 | -0.07(-0.56%) |
May 08, 2024 | 12.30 | 12.43 | 12.26 | 12.40 | 49,779 | +0.05(+0.40%) |
May 07, 2024 | 12.30 | 12.45 | 12.29 | 12.35 | 63,341 | -0.05(-0.40%) |
May 06, 2024 | 12.32 | 12.66 | 12.25 | 12.40 | 130,665 | +0.19(+1.56%) |
May 03, 2024 | 12.36 | 12.36 | 12.07 | 12.21 | 82,775 | +0.01(+0.08%) |
May 02, 2024 | 11.88 | 12.22 | 11.86 | 12.20 | 69,981 | +0.27(+2.26%) |
May 01, 2024 | 12.05 | 12.09 | 11.90 | 11.93 | 110,915 | -0.07(-0.58%) |
Apr 30, 2024 | 11.80 | 12.06 | 11.71 | 12.00 | 71,386 | +0.11(+0.93%) |
Apr 29, 2024 | 11.89 | 12.01 | 11.70 | 11.89 | 108,397 | +0.07(+0.59%) |
Apr 26, 2024 | 11.73 | 11.90 | 11.72 | 11.82 | 56,037 | +0.12(+1.03%) |
Apr 25, 2024 | 11.72 | 11.80 | 11.65 | 11.70 | 35,458 | -0.08(-0.68%) |
Apr 24, 2024 | 11.75 | 11.83 | 11.63 | 11.78 | 50,116 | -0.01(-0.08%) |
Apr 23, 2024 | 11.86 | 11.98 | 11.76 | 11.79 | 60,958 | -0.05(-0.42%) |
Apr 22, 2024 | 11.70 | 11.98 | 11.68 | 11.84 | 74,955 | +0.19(+1.63%) |
Apr 19, 2024 | 11.36 | 11.79 | 11.36 | 11.65 | 182,015 | +0.26(+2.28%) |
Apr 18, 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 71,178 | +0.04(+0.35%) |
Apr 17, 2024 | 11.55 | 11.58 | 11.33 | 11.35 | 77,291 | -0.17(-1.48%) |
Apr 16, 2024 | 11.55 | 11.67 | 11.49 | 11.52 | 58,117 | -0.07(-0.60%) |
Apr 15, 2024 | 11.62 | 11.74 | 11.48 | 11.59 | 113,361 | +0.02(+0.17%) |
Apr 12, 2024 | 11.69 | 11.79 | 11.50 | 11.57 | 113,013 | -0.20(-1.70%) |
Apr 11, 2024 | 11.54 | 11.88 | 11.48 | 11.77 | 274,353 | +0.23(+1.99%) |
Apr 10, 2024 | 11.81 | 11.87 | 11.52 | 11.54 | 126,754 | -0.45(-3.75%) |
Apr 09, 2024 | 12.05 | 12.17 | 11.94 | 11.99 | 46,677 | -0.01(-0.08%) |
Apr 08, 2024 | 12.03 | 12.06 | 11.95 | 12.00 | 51,100 | +0.02(+0.17%) |
Apr 05, 2024 | 11.72 | 12.11 | 11.72 | 11.98 | 74,102 | +0.12(+1.01%) |
Apr 04, 2024 | 12.18 | 12.30 | 11.78 | 11.86 | 118,053 | -0.19(-1.58%) |
Apr 03, 2024 | 12.06 | 12.14 | 11.99 | 12.05 | 55,718 | +0.02(+0.17%) |
Apr 02, 2024 | 11.99 | 12.20 | 11.90 | 12.03 | 108,339 | -0.03(-0.25%) |
Apr 01, 2024 | 12.37 | 12.37 | 11.93 | 12.06 | 168,151 | -0.32(-2.58%) |
Mar 28, 2024 | 12.51 | 12.58 | 12.26 | 12.38 | 246,578 | -0.13(-1.04%) |
Mar 27, 2024 | 12.65 | 12.87 | 12.45 | 12.51 | 286,383 | -0.12(-0.95%) |
Mar 26, 2024 | 12.62 | 12.79 | 12.55 | 12.63 | 288,592 | +0.09(+0.69%) |
Mar 25, 2024 | 12.54 | 12.70 | 12.53 | 12.54 | 237,321 | -0.01(-0.08%) |
Mar 22, 2024 | 12.63 | 12.72 | 12.52 | 12.55 | 172,678 | -0.06(-0.46%) |
Mar 21, 2024 | 12.52 | 12.71 | 12.48 | 12.61 | 162,571 | +0.14(+1.16%) |
Mar 20, 2024 | 12.14 | 12.53 | 12.14 | 12.47 | 132,027 | +0.30(+2.45%) |
Mar 19, 2024 | 12.20 | 12.27 | 12.12 | 12.17 | 64,638 | +0.00(+0.00%) |
Mar 18, 2024 | 11.93 | 12.37 | 11.93 | 12.17 | 159,993 | +0.12(+0.96%) |
Mar 15, 2024 | 11.93 | 12.11 | 11.84 | 12.05 | 197,329 | +0.18(+1.54%) |
Mar 14, 2024 | 11.97 | 12.05 | 11.75 | 11.87 | 157,824 | -0.11(-0.89%) |
Mar 13, 2024 | 11.97 | 12.16 | 11.95 | 11.97 | 91,093 | +0.04(+0.32%) |
Mar 12, 2024 | 11.74 | 12.09 | 11.68 | 11.94 | 147,144 | +0.19(+1.60%) |
Mar 11, 2024 | 11.51 | 11.93 | 11.45 | 11.75 | 196,688 | +0.31(+2.74%) |
Mar 08, 2024 | 11.26 | 11.49 | 11.24 | 11.44 | 127,659 | +0.25(+2.24%) |
Mar 07, 2024 | 10.79 | 11.18 | 10.79 | 11.18 | 111,553 | +0.21(+1.93%) |
Mar 06, 2024 | 10.95 | 11.07 | 10.92 | 10.97 | 68,111 | +0.02(+0.18%) |
Mar 05, 2024 | 10.92 | 11.02 | 10.88 | 10.95 | 88,479 | +0.04(+0.35%) |
Mar 04, 2024 | 10.92 | 11.10 | 10.89 | 10.92 | 117,496 | -0.18(-1.65%) |
Mar 01, 2024 | 11.13 | 11.20 | 10.93 | 11.10 | 71,852 | +0.02(+0.17%) |
Feb 29, 2024 | 10.97 | 11.10 | 10.92 | 11.08 | 80,266 | +0.26(+2.40%) |
Feb 28, 2024 | 10.84 | 10.96 | 10.80 | 10.82 | 71,897 | -0.09(-0.80%) |
Feb 27, 2024 | 10.85 | 10.92 | 10.82 | 10.91 | 47,959 | +0.12(+1.07%) |
Feb 26, 2024 | 10.80 | 10.92 | 10.77 | 10.79 | 118,435 | -0.04(-0.36%) |
Feb 23, 2024 | 10.85 | 10.98 | 10.49 | 10.83 | 161,502 | -0.04(-0.35%) |
Feb 22, 2024 | 11.04 | 11.04 | 10.79 | 10.87 | 118,582 | -0.14(-1.31%) |
Feb 21, 2024 | 10.86 | 11.10 | 10.85 | 11.01 | 120,973 | +0.20(+1.87%) |
Feb 20, 2024 | 11.17 | 11.29 | 10.71 | 10.81 | 299,628 | -0.47(-4.18%) |
Feb 16, 2024 | 11.26 | 11.41 | 11.16 | 11.28 | 183,507 | +0.01(+0.09%) |
Feb 15, 2024 | 10.94 | 11.29 | 10.92 | 11.27 | 136,992 | +0.41(+3.81%) |
Feb 14, 2024 | 10.90 | 10.97 | 10.76 | 10.86 | 111,028 | +0.07(+0.63%) |
Feb 13, 2024 | 10.84 | 10.91 | 10.68 | 10.79 | 205,956 | -0.32(-2.86%) |
Feb 12, 2024 | 10.93 | 11.14 | 10.93 | 11.11 | 171,902 | +0.19(+1.76%) |
Feb 09, 2024 | 10.93 | 11.08 | 10.88 | 10.92 | 108,822 | +0.00(+0.00%) |
Feb 08, 2024 | 10.80 | 10.99 | 10.80 | 10.92 | 70,102 | +0.09(+0.80%) |
Feb 07, 2024 | 11.09 | 11.09 | 10.81 | 10.83 | 109,069 | -0.29(-2.64%) |
Feb 06, 2024 | 11.02 | 11.18 | 11.00 | 11.12 | 146,069 | +0.10(+0.92%) |
Feb 05, 2024 | 11.20 | 11.20 | 10.77 | 11.02 | 181,574 | -0.19(-1.72%) |
Feb 02, 2024 | 11.33 | 11.46 | 11.19 | 11.21 | 100,914 | -0.33(-2.84%) |
Feb 01, 2024 | 11.32 | 11.58 | 11.17 | 11.54 | 131,228 | +0.31(+2.74%) |
Jan 31, 2024 | 11.38 | 11.48 | 11.19 | 11.23 | 113,041 | -0.22(-1.93%) |
Jan 30, 2024 | 11.56 | 11.56 | 11.38 | 11.45 | 71,155 | -0.07(-0.58%) |
Jan 29, 2024 | 11.48 | 11.66 | 11.42 | 11.52 | 178,141 | +0.04(+0.34%) |
Jan 26, 2024 | 11.59 | 11.73 | 11.46 | 11.48 | 85,289 | -0.01(-0.08%) |
Jan 25, 2024 | 11.41 | 11.52 | 11.33 | 11.49 | 88,231 | +0.22(+1.97%) |
Jan 24, 2024 | 11.60 | 11.60 | 11.26 | 11.27 | 132,151 | -0.22(-1.93%) |
Jan 23, 2024 | 11.70 | 11.70 | 11.45 | 11.49 | 73,911 | -0.16(-1.41%) |
Jan 22, 2024 | 11.46 | 11.69 | 11.42 | 11.66 | 150,374 | +0.26(+2.28%) |
Jan 19, 2024 | 11.27 | 11.40 | 11.10 | 11.40 | 75,250 | +0.15(+1.37%) |
Jan 18, 2024 | 11.37 | 11.37 | 11.12 | 11.24 | 68,894 | -0.04(-0.34%) |
Jan 17, 2024 | 11.37 | 11.45 | 11.23 | 11.28 | 93,994 | -0.18(-1.60%) |
Jan 16, 2024 | 11.56 | 11.70 | 11.40 | 11.46 | 143,331 | -0.12(-1.00%) |
Jan 12, 2024 | 11.74 | 11.80 | 11.52 | 11.58 | 114,727 | -0.03(-0.25%) |
Jan 11, 2024 | 11.64 | 11.73 | 11.50 | 11.61 | 101,497 | -0.05(-0.41%) |
Jan 10, 2024 | 11.46 | 11.75 | 11.46 | 11.66 | 136,067 | +0.19(+1.68%) |
Jan 09, 2024 | 11.59 | 11.63 | 11.44 | 11.46 | 125,479 | -0.13(-1.08%) |
Jan 08, 2024 | 11.52 | 11.62 | 11.43 | 11.59 | 123,991 | +0.07(+0.58%) |
Jan 05, 2024 | 11.54 | 11.71 | 11.50 | 11.52 | 94,283 | -0.01(-0.08%) |
Jan 04, 2024 | 11.47 | 11.64 | 11.45 | 11.53 | 103,762 | +0.08(+0.67%) |
Jan 03, 2024 | 11.61 | 11.63 | 11.40 | 11.45 | 122,171 | -0.18(-1.57%) |
Jan 02, 2024 | 11.50 | 11.84 | 11.45 | 11.64 | 227,228 | +0.05(+0.42%) |
Dec 29, 2023 | 11.75 | 11.92 | 11.51 | 11.59 | 208,961 | -0.16(-1.39%) |
Dec 28, 2023 | 12.27 | 12.27 | 11.67 | 11.75 | 322,917 | -0.52(-4.24%) |
Dec 27, 2023 | 12.19 | 12.39 | 12.09 | 12.27 | 223,642 | +0.12(+0.99%) |
Dec 26, 2023 | 11.99 | 12.30 | 11.99 | 12.15 | 288,946 | +0.39(+3.32%) |
Dec 22, 2023 | 12.02 | 12.04 | 11.73 | 11.76 | 186,615 | -0.23(-1.93%) |
Dec 21, 2023 | 11.69 | 12.02 | 11.65 | 11.99 | 248,759 | +0.44(+3.77%) |
Dec 20, 2023 | 11.61 | 11.97 | 11.50 | 11.56 | 475,463 | +0.04(+0.32%) |
Dec 19, 2023 | 11.48 | 11.67 | 11.42 | 11.52 | 287,831 | +0.11(+0.98%) |
Dec 18, 2023 | 11.56 | 11.69 | 11.32 | 11.41 | 239,757 | +0.10(+0.90%) |
Dec 15, 2023 | 11.41 | 11.48 | 11.11 | 11.31 | 297,193 | +0.04(+0.33%) |
Dec 14, 2023 | 11.53 | 11.61 | 11.09 | 11.27 | 156,380 | -0.17(-1.46%) |
Dec 13, 2023 | 11.04 | 11.45 | 10.88 | 11.44 | 121,766 | +0.37(+3.36%) |
Dec 12, 2023 | 11.12 | 11.23 | 11.00 | 11.07 | 64,875 | -0.09(-0.83%) |
Dec 11, 2023 | 11.28 | 11.37 | 11.03 | 11.16 | 177,225 | -0.25(-2.20%) |
Dec 08, 2023 | 11.33 | 11.52 | 11.33 | 11.41 | 109,499 | +0.10(+0.90%) |
Dec 07, 2023 | 10.84 | 11.35 | 10.82 | 11.31 | 146,699 | +0.48(+4.46%) |
Dec 06, 2023 | 10.89 | 10.94 | 10.74 | 10.83 | 84,494 | +0.06(+0.52%) |
Dec 05, 2023 | 10.96 | 10.96 | 10.75 | 10.77 | 45,307 | -0.17(-1.53%) |
Dec 04, 2023 | 10.78 | 11.00 | 10.74 | 10.94 | 71,159 | +0.11(+1.03%) |