Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 11.54 | 11.72 | 11.50 | 11.59 | 364,019 | +0.06(+0.48%) |
Jun 12, 2024 | 11.94 | 12.00 | 11.44 | 11.53 | 628,543 | -0.05(-0.43%) |
Jun 11, 2024 | 11.38 | 11.62 | 11.21 | 11.58 | 314,783 | +0.15(+1.31%) |
Jun 10, 2024 | 11.64 | 11.64 | 11.30 | 11.43 | 551,128 | -0.26(-2.22%) |
Jun 07, 2024 | 12.25 | 12.27 | 11.52 | 11.69 | 780,903 | -0.71(-5.73%) |
Jun 06, 2024 | 12.87 | 12.94 | 12.36 | 12.40 | 501,339 | -0.60(-4.62%) |
Jun 05, 2024 | 12.90 | 13.02 | 12.77 | 13.00 | 417,804 | +0.14(+1.09%) |
Jun 04, 2024 | 12.88 | 12.96 | 12.57 | 12.86 | 529,026 | -0.15(-1.15%) |
Jun 03, 2024 | 13.00 | 13.24 | 12.93 | 13.01 | 326,745 | +0.08(+0.62%) |
May 31, 2024 | 12.73 | 13.00 | 12.65 | 12.93 | 425,086 | +0.32(+2.54%) |
May 30, 2024 | 12.65 | 12.76 | 12.49 | 12.61 | 237,230 | -0.03(-0.24%) |
May 29, 2024 | 12.50 | 12.67 | 12.34 | 12.64 | 266,926 | +0.01(+0.08%) |
May 28, 2024 | 12.59 | 12.80 | 12.45 | 12.63 | 419,510 | +0.12(+0.96%) |
May 24, 2024 | 12.51 | 12.74 | 12.41 | 12.51 | 254,903 | +0.06(+0.48%) |
May 23, 2024 | 12.97 | 12.97 | 12.39 | 12.45 | 328,450 | -0.49(-3.79%) |
May 22, 2024 | 13.11 | 13.30 | 12.90 | 12.94 | 224,217 | -0.22(-1.67%) |
May 21, 2024 | 13.38 | 13.51 | 13.05 | 13.16 | 392,020 | -0.26(-1.94%) |
May 20, 2024 | 13.59 | 13.60 | 13.30 | 13.42 | 370,215 | -0.17(-1.25%) |
May 17, 2024 | 13.74 | 13.82 | 13.30 | 13.59 | 712,134 | -0.11(-0.80%) |
May 16, 2024 | 13.19 | 13.77 | 13.12 | 13.70 | 528,962 | +0.46(+3.47%) |
May 15, 2024 | 12.84 | 13.28 | 12.77 | 13.24 | 400,714 | +0.47(+3.68%) |
May 14, 2024 | 12.68 | 12.80 | 12.53 | 12.77 | 440,131 | +0.16(+1.27%) |
May 13, 2024 | 12.81 | 13.03 | 12.60 | 12.61 | 593,547 | -0.14(-1.10%) |
May 10, 2024 | 13.00 | 13.05 | 12.51 | 12.75 | 423,435 | -0.38(-2.89%) |
May 09, 2024 | 13.12 | 13.28 | 12.87 | 13.13 | 2,232,156 | -0.13(-0.98%) |
May 08, 2024 | 13.15 | 13.79 | 12.34 | 13.26 | 1,264,863 | -0.16(-1.19%) |
May 07, 2024 | 13.31 | 13.66 | 13.31 | 13.42 | 571,860 | +0.03(+0.22%) |
May 06, 2024 | 13.31 | 13.63 | 13.24 | 13.39 | 457,275 | +0.09(+0.68%) |
May 03, 2024 | 13.40 | 13.54 | 13.20 | 13.30 | 1,126,051 | +0.08(+0.61%) |
May 02, 2024 | 12.73 | 13.25 | 12.39 | 13.22 | 1,105,888 | +0.60(+4.75%) |
May 01, 2024 | 12.06 | 12.68 | 12.01 | 12.62 | 650,250 | +0.85(+7.22%) |
Apr 30, 2024 | 11.68 | 11.82 | 11.58 | 11.77 | 671,981 | +0.06(+0.51%) |
Apr 29, 2024 | 11.51 | 11.94 | 11.51 | 11.71 | 612,324 | +0.28(+2.45%) |
Apr 26, 2024 | 11.46 | 11.63 | 11.31 | 11.43 | 796,551 | -0.03(-0.26%) |
Apr 25, 2024 | 11.35 | 11.48 | 11.07 | 11.46 | 548,254 | -0.04(-0.35%) |
Apr 24, 2024 | 11.68 | 11.68 | 11.40 | 11.50 | 262,580 | -0.20(-1.71%) |
Apr 23, 2024 | 11.82 | 11.99 | 11.63 | 11.70 | 405,768 | -0.02(-0.17%) |
Apr 22, 2024 | 11.59 | 11.80 | 11.29 | 11.72 | 339,146 | +0.19(+1.65%) |
Apr 19, 2024 | 11.47 | 11.61 | 11.35 | 11.53 | 348,448 | -0.03(-0.26%) |
Apr 18, 2024 | 11.69 | 11.69 | 11.27 | 11.56 | 341,706 | -0.08(-0.69%) |
Apr 17, 2024 | 12.05 | 12.12 | 11.62 | 11.64 | 269,974 | -0.41(-3.40%) |
Apr 16, 2024 | 11.84 | 12.08 | 11.71 | 12.05 | 497,652 | +0.16(+1.35%) |
Apr 15, 2024 | 12.21 | 12.21 | 11.86 | 11.89 | 965,411 | -0.20(-1.65%) |
Apr 12, 2024 | 12.56 | 12.61 | 11.97 | 12.09 | 321,699 | -0.60(-4.73%) |
Apr 11, 2024 | 12.85 | 12.85 | 12.63 | 12.69 | 289,593 | -0.08(-0.63%) |
Apr 10, 2024 | 13.00 | 13.19 | 12.70 | 12.77 | 435,136 | -0.52(-3.91%) |
Apr 09, 2024 | 13.36 | 13.49 | 13.18 | 13.29 | 277,507 | -0.01(-0.08%) |
Apr 08, 2024 | 13.18 | 13.41 | 13.11 | 13.30 | 650,363 | +0.04(+0.30%) |
Apr 05, 2024 | 13.41 | 13.53 | 13.19 | 13.26 | 328,917 | -0.16(-1.19%) |
Apr 04, 2024 | 13.64 | 13.95 | 13.41 | 13.42 | 424,417 | -0.16(-1.18%) |
Apr 03, 2024 | 13.36 | 13.93 | 13.32 | 13.58 | 421,842 | -0.18(-1.31%) |
Apr 02, 2024 | 13.62 | 13.79 | 13.38 | 13.76 | 503,640 | +0.00(+0.04%) |
Apr 01, 2024 | 14.00 | 14.06 | 13.70 | 13.76 | 616,069 | -0.24(-1.75%) |
Mar 28, 2024 | 13.99 | 14.37 | 13.92 | 14.00 | 706,671 | +0.00(+0.00%) |
Mar 27, 2024 | 13.86 | 14.16 | 13.85 | 14.00 | 672,643 | +0.15(+1.08%) |
Mar 26, 2024 | 13.86 | 14.17 | 13.81 | 13.85 | 910,070 | +0.05(+0.36%) |
Mar 25, 2024 | 13.78 | 14.00 | 13.57 | 13.80 | 508,417 | -0.01(-0.07%) |
Mar 22, 2024 | 13.79 | 14.08 | 13.69 | 13.81 | 661,772 | +0.02(+0.15%) |
Mar 21, 2024 | 14.05 | 14.37 | 13.75 | 13.79 | 644,978 | -0.16(-1.15%) |
Mar 20, 2024 | 13.85 | 14.14 | 13.66 | 13.95 | 898,198 | -0.03(-0.21%) |
Mar 19, 2024 | 13.79 | 14.12 | 13.55 | 13.98 | 664,692 | -0.02(-0.14%) |
Mar 18, 2024 | 14.00 | 14.11 | 13.76 | 14.00 | 640,526 | +0.10(+0.72%) |
Mar 15, 2024 | 14.00 | 14.13 | 13.84 | 13.90 | 528,841 | -0.17(-1.21%) |
Mar 14, 2024 | 14.07 | 14.14 | 13.71 | 14.07 | 550,772 | +0.03(+0.21%) |
Mar 13, 2024 | 14.07 | 14.20 | 13.88 | 14.04 | 666,396 | -0.05(-0.35%) |
Mar 12, 2024 | 14.07 | 14.27 | 13.81 | 14.09 | 673,970 | +0.08(+0.57%) |
Mar 11, 2024 | 15.19 | 15.21 | 13.70 | 14.01 | 1,691,360 | -0.06(-0.43%) |
Mar 08, 2024 | 14.45 | 14.55 | 12.70 | 14.07 | 1,594,072 | -0.72(-4.87%) |
Mar 07, 2024 | 14.18 | 14.98 | 14.01 | 14.79 | 937,665 | +0.68(+4.82%) |
Mar 06, 2024 | 14.65 | 14.79 | 14.08 | 14.11 | 295,380 | -0.46(-3.16%) |
Mar 05, 2024 | 14.77 | 14.92 | 14.28 | 14.57 | 381,921 | -0.17(-1.15%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.73 | 14.74 | 497,981 | -0.17(-1.14%) |
Mar 01, 2024 | 14.83 | 15.08 | 14.56 | 14.91 | 770,303 | +0.08(+0.54%) |
Feb 29, 2024 | 14.59 | 14.89 | 14.54 | 14.83 | 591,329 | +0.41(+2.84%) |
Feb 28, 2024 | 14.37 | 14.60 | 14.30 | 14.42 | 347,935 | -0.12(-0.83%) |
Feb 27, 2024 | 14.26 | 14.80 | 14.11 | 14.54 | 969,289 | +0.41(+2.90%) |
Feb 26, 2024 | 13.70 | 14.82 | 13.66 | 14.13 | 956,450 | +0.41(+2.99%) |
Feb 23, 2024 | 13.19 | 13.75 | 13.11 | 13.72 | 619,604 | +0.56(+4.26%) |
Feb 22, 2024 | 13.00 | 13.35 | 12.90 | 13.16 | 405,175 | +0.09(+0.69%) |
Feb 21, 2024 | 13.26 | 13.38 | 13.03 | 13.07 | 481,357 | -0.24(-1.80%) |
Feb 20, 2024 | 13.46 | 13.59 | 13.29 | 13.31 | 313,516 | -0.21(-1.55%) |
Feb 16, 2024 | 13.63 | 13.65 | 13.41 | 13.52 | 262,318 | -0.25(-1.82%) |
Feb 15, 2024 | 13.74 | 13.89 | 13.53 | 13.77 | 394,983 | +0.25(+1.85%) |
Feb 14, 2024 | 13.68 | 13.76 | 13.49 | 13.52 | 311,677 | +0.07(+0.52%) |
Feb 13, 2024 | 13.33 | 13.48 | 13.05 | 13.45 | 388,929 | -0.28(-2.04%) |
Feb 12, 2024 | 13.73 | 14.10 | 13.56 | 13.73 | 679,748 | +0.03(+0.22%) |
Feb 09, 2024 | 13.46 | 13.78 | 13.30 | 13.70 | 964,282 | +0.34(+2.54%) |
Feb 08, 2024 | 13.01 | 13.38 | 12.92 | 13.36 | 400,950 | +0.21(+1.60%) |
Feb 07, 2024 | 13.00 | 13.29 | 12.81 | 13.15 | 680,002 | +0.10(+0.77%) |
Feb 06, 2024 | 12.85 | 13.25 | 12.81 | 13.05 | 460,651 | +0.28(+2.19%) |
Feb 05, 2024 | 13.13 | 13.28 | 12.71 | 12.77 | 659,069 | -0.70(-5.20%) |
Feb 02, 2024 | 12.90 | 13.57 | 12.76 | 13.47 | 612,395 | +0.43(+3.30%) |
Feb 01, 2024 | 12.90 | 13.12 | 12.60 | 13.04 | 479,629 | +0.35(+2.76%) |
Jan 31, 2024 | 12.90 | 13.15 | 12.69 | 12.69 | 400,092 | -0.28(-2.16%) |
Jan 30, 2024 | 13.34 | 13.34 | 12.80 | 12.97 | 640,808 | -0.50(-3.71%) |
Jan 29, 2024 | 12.68 | 13.74 | 12.41 | 13.47 | 1,504,216 | +1.53(+12.81%) |
Jan 26, 2024 | 11.93 | 12.18 | 11.90 | 11.94 | 275,776 | +0.10(+0.84%) |
Jan 25, 2024 | 11.71 | 11.87 | 11.45 | 11.84 | 217,956 | +0.21(+1.81%) |
Jan 24, 2024 | 11.83 | 11.94 | 11.56 | 11.63 | 321,376 | -0.12(-1.02%) |
Jan 23, 2024 | 12.19 | 12.27 | 11.71 | 11.75 | 339,191 | -0.34(-2.81%) |
Jan 22, 2024 | 12.00 | 12.47 | 11.83 | 12.09 | 693,302 | +0.24(+2.03%) |
Jan 19, 2024 | 11.91 | 12.27 | 11.70 | 11.85 | 869,285 | +0.01(+0.08%) |
Jan 18, 2024 | 12.61 | 12.61 | 11.68 | 11.84 | 1,273,309 | -0.64(-5.13%) |
Jan 17, 2024 | 11.00 | 12.81 | 10.75 | 12.48 | 4,081,103 | +2.05(+19.65%) |
Jan 16, 2024 | 10.47 | 10.47 | 10.30 | 10.43 | 479,863 | -0.12(-1.14%) |
Jan 12, 2024 | 10.64 | 10.88 | 10.50 | 10.55 | 322,572 | -0.09(-0.85%) |
Jan 11, 2024 | 10.60 | 10.79 | 10.46 | 10.64 | 653,388 | -0.04(-0.37%) |
Jan 10, 2024 | 10.59 | 10.96 | 10.59 | 10.68 | 409,975 | +0.14(+1.33%) |
Jan 09, 2024 | 10.28 | 10.67 | 10.27 | 10.54 | 371,781 | +0.17(+1.64%) |
Jan 08, 2024 | 10.44 | 10.69 | 10.27 | 10.37 | 373,274 | -0.08(-0.77%) |
Jan 05, 2024 | 10.13 | 10.59 | 9.950 | 10.45 | 416,671 | +0.20(+1.95%) |
Jan 04, 2024 | 10.28 | 10.54 | 10.23 | 10.25 | 334,475 | +0.10(+0.99%) |
Jan 03, 2024 | 9.980 | 10.17 | 9.800 | 10.15 | 416,952 | +0.16(+1.60%) |
Jan 02, 2024 | 10.47 | 10.73 | 9.950 | 9.990 | 580,998 | -0.54(-5.13%) |
Dec 29, 2023 | 10.33 | 10.59 | 10.20 | 10.53 | 355,117 | +0.20(+1.94%) |
Dec 28, 2023 | 10.05 | 10.41 | 10.02 | 10.33 | 406,211 | +0.18(+1.77%) |
Dec 27, 2023 | 10.08 | 10.22 | 10.04 | 10.15 | 454,937 | +0.12(+1.20%) |
Dec 26, 2023 | 9.940 | 10.24 | 9.940 | 10.03 | 523,058 | +0.07(+0.70%) |
Dec 22, 2023 | 10.00 | 10.28 | 9.850 | 9.960 | 472,871 | -0.02(-0.20%) |
Dec 21, 2023 | 9.790 | 9.990 | 9.700 | 9.980 | 433,297 | +0.30(+3.10%) |
Dec 20, 2023 | 10.14 | 10.14 | 9.650 | 9.680 | 383,001 | -0.16(-1.63%) |
Dec 19, 2023 | 9.990 | 10.17 | 9.780 | 9.840 | 229,435 | +0.00(+0.00%) |
Dec 18, 2023 | 9.950 | 10.03 | 9.765 | 9.840 | 242,176 | -0.06(-0.61%) |
Dec 15, 2023 | 9.970 | 10.15 | 9.775 | 9.900 | 790,544 | -0.01(-0.10%) |
Dec 14, 2023 | 10.24 | 10.32 | 9.840 | 9.910 | 493,721 | -0.15(-1.49%) |
Dec 13, 2023 | 9.860 | 10.20 | 9.760 | 10.06 | 456,905 | +0.23(+2.34%) |
Dec 12, 2023 | 9.610 | 9.855 | 9.530 | 9.830 | 534,284 | +0.26(+2.72%) |
Dec 11, 2023 | 9.680 | 9.770 | 9.380 | 9.570 | 319,590 | -0.21(-2.15%) |
Dec 08, 2023 | 9.510 | 9.840 | 9.510 | 9.780 | 350,931 | +0.19(+1.98%) |
Dec 07, 2023 | 9.910 | 9.990 | 9.565 | 9.590 | 402,922 | -0.35(-3.52%) |
Dec 06, 2023 | 10.05 | 10.16 | 9.900 | 9.940 | 530,954 | +0.01(+0.10%) |
Dec 05, 2023 | 9.860 | 10.05 | 9.735 | 9.930 | 418,181 | +0.04(+0.35%) |
Dec 04, 2023 | 9.700 | 9.975 | 9.650 | 9.895 | 377,231 | +0.14(+1.49%) |