Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 12.79 | 203 | +0.76(+6.32%) | |||
May 28, 2024 | 12.03 | 19 | -0.92(-7.10%) | |||
May 23, 2024 | 12.95 | 108 | +0.95(+7.92%) | |||
May 22, 2024 | 12.19 | 12.19 | 11.99 | 12.00 | 1,474 | -0.60(-4.76%) |
May 17, 2024 | 12.60 | 432 | +0.11(+0.84%) | |||
May 14, 2024 | 12.49 | 40 | +0.04(+0.36%) | |||
May 07, 2024 | 12.45 | 356 | -0.04(-0.36%) | |||
May 06, 2024 | 12.59 | 12.59 | 12.49 | 12.49 | 1,399 | -0.15(-1.17%) |
May 03, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 144 | -0.11(-0.85%) |
Apr 25, 2024 | 12.75 | 20 | +0.12(+0.94%) | |||
Apr 24, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 367 | -0.04(-0.33%) |
Apr 22, 2024 | 12.67 | 82 | -0.07(-0.57%) | |||
Apr 18, 2024 | 12.75 | 132 | +0.15(+1.22%) | |||
Apr 17, 2024 | 12.61 | 12.64 | 12.59 | 12.59 | 688 | -0.08(-0.61%) |
Apr 16, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 797 | -0.17(-1.32%) |
Apr 15, 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 1,989 | +0.10(+0.77%) |
Apr 11, 2024 | 12.74 | 116 | -0.28(-2.12%) | |||
Apr 10, 2024 | 12.81 | 13.02 | 12.81 | 13.02 | 518 | -0.31(-2.30%) |
Apr 09, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 175 | -0.05(-0.37%) |
Apr 08, 2024 | 13.03 | 13.37 | 12.66 | 13.37 | 4,027 | +0.71(+5.61%) |
Apr 05, 2024 | 13.63 | 13.63 | 12.66 | 12.66 | 5,910 | +0.04(+0.32%) |
Apr 04, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 1,648 | -0.58(-4.41%) |
Apr 03, 2024 | 13.04 | 13.21 | 13.04 | 13.21 | 3,172 | +0.12(+0.91%) |
Apr 02, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 1,541 | -0.22(-1.63%) |
Mar 27, 2024 | 13.30 | 1,105 | +0.35(+2.71%) | |||
Mar 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 158 | -0.10(-0.79%) |
Mar 22, 2024 | 13.06 | 67 | +0.11(+0.84%) | |||
Mar 19, 2024 | 12.95 | 94 | -0.01(-0.08%) | |||
Mar 18, 2024 | 12.94 | 12.96 | 12.94 | 12.96 | 1,036 | +0.06(+0.46%) |
Mar 15, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 3,037 | -0.25(-1.87%) |
Mar 14, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 256 | -0.02(-0.15%) |
Mar 12, 2024 | 13.17 | 19 | -0.02(-0.15%) | |||
Mar 06, 2024 | 13.19 | 119 | -0.85(-6.05%) | |||
Feb 27, 2024 | 14.04 | 263 | +0.26(+1.86%) | |||
Feb 23, 2024 | 13.78 | 10 | -0.68(-4.71%) | |||
Feb 22, 2024 | 13.78 | 14.46 | 13.78 | 14.46 | 4,931 | +1.21(+9.09%) |
Feb 21, 2024 | 13.54 | 13.54 | 13.26 | 13.26 | 887 | -0.40(-2.96%) |
Feb 20, 2024 | 13.88 | 13.93 | 13.51 | 13.66 | 6,725 | -0.32(-2.26%) |
Feb 16, 2024 | 14.01 | 14.02 | 13.98 | 13.98 | 1,105 | +0.20(+1.43%) |
Feb 15, 2024 | 13.83 | 14.03 | 13.18 | 13.78 | 3,969 | -0.04(-0.29%) |
Feb 14, 2024 | 13.86 | 13.86 | 13.82 | 13.82 | 823 | +0.24(+1.75%) |
Feb 13, 2024 | 14.22 | 14.22 | 13.58 | 13.58 | 676 | -0.74(-5.17%) |
Feb 12, 2024 | 14.27 | 14.42 | 14.07 | 14.32 | 2,643 | -0.47(-3.20%) |
Feb 05, 2024 | 14.80 | 94 | -0.26(-1.71%) | |||
Feb 01, 2024 | 15.05 | 99 | +0.42(+2.85%) | |||
Jan 30, 2024 | 14.64 | 105 | -0.81(-5.25%) | |||
Jan 29, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 2,752 | +0.20(+1.28%) |
Jan 25, 2024 | 15.25 | 283 | +0.98(+6.85%) | |||
Jan 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 450 | -0.20(-1.35%) |
Jan 23, 2024 | 14.03 | 14.47 | 14.03 | 14.47 | 1,107 | -0.18(-1.20%) |
Jan 22, 2024 | 14.67 | 14.67 | 14.65 | 14.65 | 497 | +0.32(+2.22%) |
Jan 17, 2024 | 14.33 | 220 | -0.63(-4.22%) | |||
Jan 16, 2024 | 15.06 | 15.06 | 14.96 | 14.96 | 257 | +0.00(+0.00%) |
Jan 11, 2024 | 14.96 | 1,698 | +0.72(+5.08%) | |||
Jan 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 140 | +0.07(+0.48%) |
Jan 09, 2024 | 15.64 | 15.64 | 12.93 | 14.17 | 5,336 | -0.63(-4.24%) |
Jan 08, 2024 | 15.60 | 15.60 | 13.69 | 14.79 | 5,346 | -0.52(-3.37%) |
Jan 05, 2024 | 14.80 | 15.32 | 14.80 | 15.31 | 3,551 | +0.41(+2.76%) |
Jan 04, 2024 | 14.91 | 14.91 | 14.89 | 14.90 | 611 | +0.23(+1.60%) |
Jan 03, 2024 | 13.69 | 15.28 | 13.69 | 14.67 | 4,561 | +0.70(+5.04%) |
Jan 02, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 123 | -0.24(-1.72%) |
Dec 29, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 135 | -0.45(-3.07%) |
Dec 19, 2023 | 14.66 | 37 | +1.33(+9.98%) | |||
Dec 18, 2023 | 13.34 | 13.37 | 13.33 | 13.33 | 1,176 | -1.51(-10.15%) |
Dec 15, 2023 | 14.83 | 14.83 | 13.48 | 14.83 | 5,521 | +2.01(+15.71%) |
Dec 14, 2023 | 12.87 | 12.87 | 12.82 | 12.82 | 632 | +0.01(+0.08%) |
Dec 13, 2023 | 13.10 | 13.10 | 12.81 | 12.81 | 233 | -0.64(-4.73%) |
Nov 30, 2023 | 13.44 | 104 | +0.43(+3.31%) | |||
Nov 29, 2023 | 12.93 | 13.01 | 12.93 | 13.01 | 2,132 | +0.28(+2.23%) |
Nov 27, 2023 | 12.73 | 43 | +0.00(+0.00%) | |||
Nov 24, 2023 | 12.84 | 12.84 | 12.73 | 12.73 | 792 | -0.13(-0.99%) |
Nov 22, 2023 | 12.42 | 12.86 | 12.22 | 12.86 | 2,423 | -0.05(-0.38%) |
Nov 21, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 794 | +0.00(+0.00%) |
Nov 20, 2023 | 12.75 | 12.91 | 12.75 | 12.91 | 1,078 | +0.16(+1.23%) |
Nov 09, 2023 | 12.75 | 142 | -0.01(-0.08%) | |||
Nov 07, 2023 | 12.76 | 111 | +0.00(+0.00%) | |||
Nov 06, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 450 | -0.65(-4.88%) |
Nov 03, 2023 | 14.34 | 14.34 | 13.41 | 13.41 | 659 | +0.00(+0.00%) |
Nov 02, 2023 | 13.50 | 13.78 | 13.39 | 13.41 | 1,380 | -0.22(-1.58%) |
Nov 01, 2023 | 13.08 | 14.03 | 13.08 | 13.63 | 1,712 | +0.68(+5.23%) |
Oct 26, 2023 | 12.95 | 8 | -0.39(-2.90%) | |||
Oct 17, 2023 | 13.34 | 100 | +0.50(+3.92%) | |||
Oct 16, 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 372 | -0.49(-3.70%) |
Oct 06, 2023 | 13.33 | 21 | -0.20(-1.50%) | |||
Oct 05, 2023 | 13.24 | 13.53 | 13.24 | 13.53 | 872 | +0.29(+2.19%) |
Sep 29, 2023 | 13.24 | 194 | -0.20(-1.47%) | |||
Sep 26, 2023 | 13.44 | 134 | -0.09(-0.69%) | |||
Sep 21, 2023 | 13.53 | 117 | +0.25(+1.89%) | |||
Sep 19, 2023 | 13.28 | 19 | -0.13(-0.94%) | |||
Sep 15, 2023 | 13.41 | 219 | +0.16(+1.24%) | |||
Sep 14, 2023 | 13.57 | 13.57 | 13.24 | 13.24 | 1,934 | -0.06(-0.44%) |
Sep 13, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 227 | -0.22(-1.64%) |
Sep 06, 2023 | 13.52 | 116 | +0.01(+0.07%) | |||
Sep 05, 2023 | 13.53 | 13.53 | 13.51 | 13.51 | 451 | -0.02(-0.14%) |
Aug 31, 2023 | 13.53 | 636 | -0.05(-0.36%) | |||
Aug 30, 2023 | 14.08 | 14.13 | 13.58 | 13.58 | 930 | -1.01(-6.95%) |
Aug 29, 2023 | 14.11 | 14.67 | 14.11 | 14.60 | 2,116 | +0.43(+3.00%) |
Aug 28, 2023 | 14.41 | 14.74 | 14.17 | 14.17 | 1,925 | -0.32(-2.20%) |
Aug 24, 2023 | 14.49 | 9 | +0.00(+0.00%) | |||
Aug 23, 2023 | 14.49 | 14.49 | 14.02 | 14.49 | 1,754 | -0.01(-0.07%) |
Aug 22, 2023 | 14.74 | 14.74 | 14.50 | 14.50 | 932 | -0.10(-0.66%) |
Aug 18, 2023 | 14.60 | 191 | +0.10(+0.67%) | |||
Aug 17, 2023 | 13.59 | 15.20 | 13.59 | 14.50 | 9,454 | +0.48(+3.45%) |
Aug 16, 2023 | 13.65 | 14.79 | 13.33 | 14.02 | 14,573 | +0.39(+2.84%) |
Aug 15, 2023 | 13.48 | 13.63 | 13.48 | 13.63 | 429 | -0.06(-0.42%) |
Aug 14, 2023 | 13.58 | 13.70 | 13.53 | 13.69 | 1,066 | +0.15(+1.14%) |
Aug 11, 2023 | 13.39 | 13.71 | 13.39 | 13.53 | 2,520 | -0.05(-0.36%) |
Aug 10, 2023 | 13.65 | 14.76 | 13.58 | 13.58 | 12,304 | +0.12(+0.86%) |
Aug 09, 2023 | 13.39 | 13.53 | 13.29 | 13.46 | 2,871 | -0.60(-4.26%) |
Aug 07, 2023 | 14.06 | 50 | -0.34(-2.35%) | |||
Aug 04, 2023 | 14.42 | 14.60 | 14.09 | 14.40 | 2,776 | +0.19(+1.36%) |
Aug 03, 2023 | 14.45 | 14.51 | 13.89 | 14.21 | 4,168 | -0.34(-2.32%) |
Aug 02, 2023 | 13.23 | 15.08 | 13.15 | 14.55 | 6,973 | +1.54(+11.81%) |
Aug 01, 2023 | 12.85 | 13.44 | 12.85 | 13.01 | 4,064 | +0.22(+1.74%) |
Jul 31, 2023 | 12.81 | 12.87 | 12.78 | 12.79 | 1,434 | -0.40(-3.06%) |
Jul 28, 2023 | 13.10 | 13.62 | 13.10 | 13.19 | 3,998 | +0.45(+3.53%) |
Jul 27, 2023 | 12.85 | 12.94 | 12.71 | 12.74 | 2,022 | +0.41(+3.33%) |
Jul 26, 2023 | 13.31 | 13.31 | 12.33 | 12.33 | 856 | -0.32(-2.49%) |
Jul 25, 2023 | 12.38 | 12.78 | 12.38 | 12.65 | 2,749 | +0.39(+3.20%) |
Jul 24, 2023 | 12.34 | 12.34 | 12.24 | 12.25 | 956 | +0.16(+1.34%) |
Jul 21, 2023 | 12.04 | 12.43 | 12.04 | 12.09 | 3,931 | +0.05(+0.40%) |
Jul 20, 2023 | 12.04 | 12.06 | 12.00 | 12.04 | 4,301 | -0.00(-0.00%) |
Jul 19, 2023 | 12.06 | 12.06 | 12.03 | 12.04 | 1,027 | -0.05(-0.39%) |
Jul 18, 2023 | 12.13 | 12.19 | 12.09 | 12.09 | 13,114 | -0.25(-2.01%) |
Jul 17, 2023 | 12.38 | 12.47 | 12.34 | 12.34 | 1,560 | -0.09(-0.69%) |
Jul 14, 2023 | 12.50 | 12.50 | 12.43 | 12.43 | 628 | -0.18(-1.44%) |
Jul 13, 2023 | 12.76 | 12.76 | 12.61 | 12.61 | 19,416 | -0.58(-4.42%) |
Jul 10, 2023 | 13.19 | 314 | +0.48(+3.76%) | |||
Jul 06, 2023 | 12.71 | 99 | -0.21(-1.63%) | |||
Jun 28, 2023 | 12.92 | 129 | +0.04(+0.30%) | |||
Jun 27, 2023 | 13.16 | 13.16 | 12.89 | 12.89 | 1,720 | -0.19(-1.47%) |
Jun 26, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 1,182 | -0.06(-0.42%) |
Jun 23, 2023 | 12.94 | 13.13 | 12.94 | 13.13 | 614 | +0.13(+1.03%) |
Jun 22, 2023 | 12.86 | 13.43 | 12.84 | 13.00 | 6,470 | +0.87(+7.17%) |
Jun 21, 2023 | 12.76 | 13.62 | 12.13 | 12.13 | 5,784 | -0.66(-5.16%) |
Jun 20, 2023 | 13.62 | 13.76 | 12.76 | 12.79 | 6,701 | -0.51(-3.81%) |
Jun 16, 2023 | 13.72 | 13.72 | 13.30 | 13.30 | 5,359 | -0.38(-2.80%) |