Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 15.44 | 15.47 | 15.27 | 15.31 | 220,061 | -0.17(-1.13%) |
Jun 10, 2024 | 15.69 | 15.72 | 15.41 | 15.48 | 504,083 | -0.36(-2.25%) |
Jun 07, 2024 | 15.76 | 15.97 | 15.69 | 15.84 | 255,084 | +0.07(+0.43%) |
Jun 06, 2024 | 15.60 | 15.80 | 15.60 | 15.77 | 248,567 | +0.20(+1.25%) |
Jun 05, 2024 | 15.64 | 15.76 | 15.45 | 15.58 | 147,396 | +0.03(+0.19%) |
Jun 04, 2024 | 15.81 | 15.81 | 15.50 | 15.55 | 284,518 | -0.18(-1.12%) |
Jun 03, 2024 | 15.75 | 15.76 | 15.62 | 15.72 | 247,643 | +0.00(+0.00%) |
May 31, 2024 | 15.33 | 15.75 | 15.32 | 15.72 | 633,331 | +0.40(+2.61%) |
May 30, 2024 | 15.23 | 15.34 | 15.18 | 15.32 | 325,677 | +0.17(+1.10%) |
May 29, 2024 | 15.03 | 15.19 | 15.00 | 15.16 | 156,632 | +0.09(+0.58%) |
May 28, 2024 | 15.05 | 15.15 | 15.04 | 15.07 | 207,439 | -0.03(-0.19%) |
May 24, 2024 | 14.88 | 15.10 | 14.88 | 15.10 | 152,750 | +0.18(+1.18%) |
May 23, 2024 | 15.06 | 15.06 | 14.88 | 14.92 | 271,909 | -0.11(-0.71%) |
May 22, 2024 | 15.27 | 15.29 | 15.00 | 15.03 | 157,125 | -0.23(-1.53%) |
May 21, 2024 | 15.28 | 15.32 | 15.23 | 15.27 | 145,702 | +0.06(+0.39%) |
May 20, 2024 | 15.13 | 15.26 | 15.12 | 15.21 | 164,750 | +0.09(+0.58%) |
May 17, 2024 | 15.23 | 15.30 | 15.10 | 15.12 | 186,359 | -0.03(-0.19%) |
May 16, 2024 | 15.37 | 15.37 | 15.13 | 15.15 | 220,027 | -0.19(-1.21%) |
May 15, 2024 | 15.41 | 15.50 | 15.32 | 15.33 | 208,324 | -0.04(-0.25%) |
May 14, 2024 | 15.22 | 15.41 | 15.22 | 15.37 | 168,829 | +0.16(+1.03%) |
May 13, 2024 | 15.20 | 15.25 | 15.16 | 15.22 | 170,213 | +0.02(+0.13%) |
May 10, 2024 | 15.07 | 15.24 | 15.03 | 15.20 | 215,777 | +0.17(+1.10%) |
May 09, 2024 | 14.99 | 15.18 | 14.94 | 15.03 | 204,347 | +0.13(+0.85%) |
May 08, 2024 | 14.95 | 14.98 | 14.72 | 14.90 | 219,309 | -0.07(-0.46%) |
May 07, 2024 | 15.07 | 15.11 | 14.94 | 14.97 | 150,494 | -0.09(-0.58%) |
May 06, 2024 | 14.93 | 15.07 | 14.93 | 15.06 | 168,924 | +0.17(+1.11%) |
May 03, 2024 | 14.90 | 14.91 | 14.81 | 14.89 | 128,027 | +0.06(+0.39%) |
May 02, 2024 | 15.01 | 15.03 | 14.79 | 14.84 | 178,739 | -0.08(-0.52%) |
May 01, 2024 | 14.88 | 14.99 | 14.87 | 14.91 | 131,078 | +0.08(+0.53%) |
Apr 30, 2024 | 14.88 | 14.91 | 14.78 | 14.84 | 168,015 | -0.06(-0.39%) |
Apr 29, 2024 | 14.91 | 14.92 | 14.83 | 14.89 | 138,158 | +0.08(+0.53%) |
Apr 26, 2024 | 14.72 | 14.89 | 14.70 | 14.82 | 179,688 | +0.13(+0.86%) |
Apr 25, 2024 | 14.87 | 14.88 | 14.68 | 14.69 | 159,833 | -0.20(-1.31%) |
Apr 24, 2024 | 14.88 | 14.97 | 14.82 | 14.88 | 159,727 | -0.01(-0.07%) |
Apr 23, 2024 | 14.88 | 14.96 | 14.81 | 14.89 | 252,822 | +0.00(+0.00%) |
Apr 22, 2024 | 14.93 | 15.01 | 14.83 | 14.89 | 320,762 | -0.05(-0.33%) |
Apr 19, 2024 | 14.64 | 15.00 | 14.60 | 14.94 | 473,709 | +0.29(+2.00%) |
Apr 18, 2024 | 14.50 | 14.67 | 14.47 | 14.65 | 181,810 | +0.13(+0.87%) |
Apr 17, 2024 | 14.42 | 14.57 | 14.41 | 14.52 | 192,377 | +0.11(+0.74%) |
Apr 16, 2024 | 14.48 | 14.55 | 14.40 | 14.42 | 190,544 | -0.08(-0.54%) |
Apr 15, 2024 | 14.62 | 14.71 | 14.49 | 14.49 | 245,331 | -0.07(-0.47%) |
Apr 12, 2024 | 14.78 | 14.83 | 14.50 | 14.56 | 204,021 | -0.22(-1.52%) |
Apr 11, 2024 | 14.60 | 14.79 | 14.51 | 14.79 | 163,383 | +0.19(+1.27%) |
Apr 10, 2024 | 14.54 | 14.66 | 14.50 | 14.60 | 237,959 | -0.02(-0.13%) |
Apr 09, 2024 | 14.64 | 14.68 | 14.58 | 14.62 | 290,700 | +0.08(+0.54%) |
Apr 08, 2024 | 14.47 | 14.57 | 14.46 | 14.54 | 131,007 | +0.07(+0.47%) |
Apr 05, 2024 | 14.32 | 14.49 | 14.32 | 14.47 | 229,263 | +0.08(+0.54%) |
Apr 04, 2024 | 14.65 | 14.67 | 14.40 | 14.40 | 188,398 | -0.15(-1.01%) |
Apr 03, 2024 | 14.61 | 14.68 | 14.50 | 14.54 | 195,024 | -0.06(-0.40%) |
Apr 02, 2024 | 14.52 | 14.67 | 14.47 | 14.60 | 222,677 | +0.08(+0.54%) |
Apr 01, 2024 | 14.79 | 14.79 | 14.50 | 14.52 | 296,381 | -0.16(-1.06%) |
Mar 28, 2024 | 14.64 | 14.71 | 14.71 | 14.68 | 505,226 | +0.12(+0.80%) |
Mar 27, 2024 | 14.56 | 14.57 | 14.46 | 14.56 | 200,982 | +0.03(+0.20%) |
Mar 26, 2024 | 14.44 | 14.56 | 14.41 | 14.53 | 379,620 | +0.20(+1.36%) |
Mar 25, 2024 | 14.36 | 14.47 | 14.29 | 14.34 | 453,499 | +0.00(+0.00%) |
Mar 22, 2024 | 14.42 | 14.42 | 14.29 | 14.34 | 188,814 | -0.02(-0.14%) |
Mar 21, 2024 | 14.26 | 14.41 | 14.17 | 14.36 | 462,411 | +0.12(+0.82%) |
Mar 20, 2024 | 14.08 | 14.25 | 14.03 | 14.24 | 375,402 | +0.17(+1.18%) |
Mar 19, 2024 | 14.01 | 14.11 | 14.00 | 14.07 | 431,638 | +0.07(+0.49%) |
Mar 18, 2024 | 14.22 | 14.22 | 14.01 | 14.01 | 558,631 | -0.01(-0.07%) |
Mar 15, 2024 | 13.91 | 14.11 | 13.91 | 14.02 | 599,670 | +0.08(+0.56%) |
Mar 14, 2024 | 14.21 | 14.24 | 13.93 | 13.94 | 486,803 | -0.35(-2.46%) |
Mar 13, 2024 | 14.25 | 14.39 | 14.24 | 14.29 | 347,431 | +0.01(+0.07%) |
Mar 12, 2024 | 14.18 | 14.28 | 14.12 | 14.28 | 178,374 | +0.18(+1.25%) |
Mar 11, 2024 | 14.08 | 14.14 | 13.99 | 14.10 | 266,557 | +0.02(+0.14%) |
Mar 08, 2024 | 14.16 | 14.29 | 14.07 | 14.08 | 378,231 | -0.01(-0.07%) |
Mar 07, 2024 | 14.02 | 14.12 | 14.00 | 14.09 | 244,404 | +0.10(+0.75%) |
Mar 06, 2024 | 14.08 | 14.21 | 13.90 | 13.99 | 314,455 | -0.06(-0.41%) |
Mar 05, 2024 | 14.06 | 14.13 | 14.01 | 14.05 | 248,785 | +0.03(+0.20%) |
Mar 04, 2024 | 14.02 | 14.07 | 13.91 | 14.02 | 214,048 | +0.00(+0.00%) |
Mar 01, 2024 | 13.98 | 14.05 | 13.88 | 14.02 | 202,172 | +0.01(+0.07%) |
Feb 29, 2024 | 13.98 | 14.02 | 13.82 | 14.01 | 363,135 | +0.13(+0.96%) |
Feb 28, 2024 | 14.02 | 14.02 | 13.79 | 13.88 | 258,670 | -0.09(-0.61%) |
Feb 27, 2024 | 13.59 | 13.97 | 13.43 | 13.96 | 444,072 | +0.55(+4.11%) |
Feb 26, 2024 | 13.44 | 13.58 | 13.40 | 13.41 | 235,782 | -0.16(-1.19%) |
Feb 23, 2024 | 13.57 | 13.64 | 13.53 | 13.57 | 153,177 | +0.04(+0.28%) |
Feb 22, 2024 | 13.41 | 13.65 | 13.40 | 13.53 | 343,360 | +0.11(+0.85%) |
Feb 21, 2024 | 13.42 | 13.49 | 13.37 | 13.42 | 174,002 | +0.03(+0.21%) |
Feb 20, 2024 | 13.46 | 13.52 | 13.32 | 13.39 | 196,573 | -0.13(-0.98%) |
Feb 16, 2024 | 13.48 | 13.57 | 13.33 | 13.52 | 281,836 | +0.03(+0.21%) |
Feb 15, 2024 | 13.17 | 13.50 | 13.16 | 13.49 | 245,304 | +0.32(+2.45%) |
Feb 14, 2024 | 13.08 | 13.19 | 13.08 | 13.17 | 98,476 | +0.15(+1.17%) |
Feb 13, 2024 | 13.10 | 13.10 | 13.01 | 13.02 | 168,104 | -0.22(-1.65%) |
Feb 12, 2024 | 13.08 | 13.25 | 13.05 | 13.24 | 152,723 | +0.16(+1.24%) |
Feb 09, 2024 | 13.05 | 13.08 | 12.97 | 13.08 | 117,120 | +0.07(+0.51%) |
Feb 08, 2024 | 12.99 | 13.05 | 12.91 | 13.01 | 100,903 | +0.02(+0.15%) |
Feb 07, 2024 | 13.10 | 13.11 | 12.91 | 12.99 | 212,563 | -0.08(-0.58%) |
Feb 06, 2024 | 12.98 | 13.08 | 12.94 | 13.07 | 162,058 | +0.04(+0.29%) |
Feb 05, 2024 | 12.93 | 13.07 | 12.86 | 13.03 | 171,217 | -0.06(-0.44%) |
Feb 02, 2024 | 13.08 | 13.18 | 13.02 | 13.09 | 189,371 | +0.05(+0.36%) |
Feb 01, 2024 | 13.20 | 13.22 | 12.86 | 13.04 | 277,830 | -0.15(-1.15%) |
Jan 31, 2024 | 13.51 | 13.51 | 13.18 | 13.19 | 254,328 | -0.28(-2.05%) |
Jan 30, 2024 | 13.34 | 13.52 | 13.34 | 13.47 | 198,898 | +0.01(+0.07%) |
Jan 29, 2024 | 13.49 | 13.50 | 13.38 | 13.46 | 135,927 | -0.03(-0.21%) |
Jan 26, 2024 | 13.44 | 13.49 | 13.43 | 13.49 | 171,627 | +0.06(+0.42%) |
Jan 25, 2024 | 13.29 | 13.45 | 13.23 | 13.43 | 182,759 | +0.16(+1.22%) |
Jan 24, 2024 | 13.31 | 13.33 | 13.26 | 13.27 | 182,141 | -0.01(-0.07%) |
Jan 23, 2024 | 13.31 | 13.34 | 13.21 | 13.28 | 180,789 | +0.01(+0.07%) |
Jan 22, 2024 | 13.13 | 13.29 | 13.13 | 13.27 | 198,026 | +0.15(+1.16%) |
Jan 19, 2024 | 13.09 | 13.13 | 12.99 | 13.11 | 150,104 | +0.09(+0.66%) |
Jan 18, 2024 | 13.02 | 13.05 | 12.93 | 13.03 | 143,352 | +0.08(+0.59%) |
Jan 17, 2024 | 12.93 | 13.03 | 12.92 | 12.95 | 152,574 | -0.08(-0.58%) |
Jan 16, 2024 | 13.17 | 13.17 | 13.02 | 13.03 | 181,163 | -0.20(-1.51%) |
Jan 12, 2024 | 13.31 | 13.31 | 13.19 | 13.23 | 197,782 | +0.03(+0.22%) |
Jan 11, 2024 | 13.26 | 13.26 | 12.99 | 13.20 | 215,133 | -0.09(-0.64%) |
Jan 10, 2024 | 13.20 | 13.30 | 13.17 | 13.29 | 160,889 | +0.11(+0.87%) |
Jan 09, 2024 | 13.10 | 13.21 | 13.10 | 13.17 | 238,391 | -0.02(-0.14%) |
Jan 08, 2024 | 13.15 | 13.28 | 13.13 | 13.19 | 202,494 | +0.04(+0.29%) |
Jan 05, 2024 | 13.01 | 13.16 | 13.01 | 13.15 | 236,368 | +0.10(+0.73%) |
Jan 04, 2024 | 12.88 | 13.16 | 12.84 | 13.06 | 270,878 | +0.25(+1.93%) |
Jan 03, 2024 | 12.84 | 12.88 | 12.75 | 12.81 | 171,031 | -0.06(-0.44%) |
Jan 02, 2024 | 12.96 | 12.98 | 12.84 | 12.87 | 383,073 | -0.14(-1.10%) |
Dec 29, 2023 | 13.10 | 13.21 | 12.96 | 13.01 | 479,539 | -0.11(-0.87%) |
Dec 28, 2023 | 13.01 | 13.14 | 12.93 | 13.12 | 393,117 | +0.13(+1.03%) |
Dec 27, 2023 | 12.97 | 13.02 | 12.93 | 12.99 | 199,052 | +0.01(+0.07%) |
Dec 26, 2023 | 12.96 | 13.08 | 12.93 | 12.98 | 241,130 | +0.02(+0.15%) |
Dec 22, 2023 | 12.92 | 13.05 | 12.92 | 12.96 | 193,236 | -0.02(-0.15%) |
Dec 21, 2023 | 13.03 | 13.03 | 12.89 | 12.98 | 197,869 | +0.07(+0.52%) |
Dec 20, 2023 | 13.01 | 13.09 | 12.91 | 12.91 | 220,331 | -0.12(-0.95%) |
Dec 19, 2023 | 12.93 | 13.04 | 12.85 | 13.04 | 215,857 | +0.17(+1.33%) |
Dec 18, 2023 | 13.01 | 13.01 | 12.84 | 12.87 | 286,455 | -0.10(-0.73%) |
Dec 15, 2023 | 13.10 | 13.10 | 12.91 | 12.96 | 400,447 | -0.08(-0.58%) |
Dec 14, 2023 | 13.08 | 13.15 | 12.98 | 13.04 | 271,379 | +0.02(+0.15%) |
Dec 13, 2023 | 12.77 | 13.02 | 12.70 | 13.02 | 254,278 | +0.26(+2.01%) |
Dec 12, 2023 | 12.68 | 12.81 | 12.68 | 12.76 | 231,170 | +0.05(+0.37%) |
Dec 11, 2023 | 12.79 | 12.89 | 12.67 | 12.71 | 403,132 | -0.10(-0.74%) |
Dec 08, 2023 | 12.73 | 12.84 | 12.72 | 12.81 | 285,758 | +0.10(+0.80%) |
Dec 07, 2023 | 12.58 | 12.78 | 12.55 | 12.71 | 273,681 | +0.13(+1.03%) |
Dec 06, 2023 | 12.59 | 12.66 | 12.55 | 12.58 | 191,842 | +0.02(+0.15%) |
Dec 05, 2023 | 12.56 | 12.66 | 12.52 | 12.56 | 234,227 | -0.05(-0.37%) |
Dec 04, 2023 | 12.55 | 12.62 | 12.46 | 12.61 | 294,295 | +0.06(+0.44%) |
Dec 01, 2023 | 12.46 | 12.55 | 12.40 | 12.55 | 162,331 | +0.09(+0.74%) |
Nov 30, 2023 | 12.41 | 12.50 | 12.37 | 12.46 | 167,568 | +0.11(+0.90%) |
Nov 29, 2023 | 12.35 | 12.41 | 12.34 | 12.35 | 153,290 | +0.01(+0.08%) |
Nov 28, 2023 | 12.43 | 12.43 | 12.31 | 12.34 | 140,952 | -0.06(-0.52%) |
Nov 27, 2023 | 12.42 | 12.44 | 12.36 | 12.40 | 151,696 | -0.04(-0.30%) |
Nov 24, 2023 | 12.34 | 12.44 | 12.31 | 12.44 | 141,826 | +0.17(+1.36%) |
Nov 22, 2023 | 12.30 | 12.34 | 12.22 | 12.27 | 132,120 | -0.01(-0.07%) |
Nov 21, 2023 | 12.27 | 12.36 | 12.25 | 12.28 | 116,041 | +0.01(+0.07%) |
Nov 20, 2023 | 12.26 | 12.31 | 12.19 | 12.27 | 170,769 | +0.04(+0.30%) |
Nov 17, 2023 | 12.26 | 12.34 | 12.23 | 12.24 | 139,339 | +0.01(+0.08%) |
Nov 16, 2023 | 12.35 | 12.41 | 12.23 | 12.23 | 128,081 | -0.15(-1.20%) |
Nov 15, 2023 | 12.38 | 12.42 | 12.34 | 12.38 | 132,285 | +0.02(+0.15%) |
Nov 14, 2023 | 12.34 | 12.38 | 12.25 | 12.36 | 128,949 | +0.18(+1.44%) |
Nov 13, 2023 | 12.11 | 12.22 | 12.07 | 12.18 | 162,119 | +0.01(+0.08%) |
Nov 10, 2023 | 12.06 | 12.19 | 12.03 | 12.17 | 191,117 | +0.10(+0.84%) |
Nov 09, 2023 | 11.94 | 12.16 | 11.94 | 12.07 | 231,817 | +0.09(+0.77%) |
Nov 08, 2023 | 12.35 | 12.35 | 11.93 | 11.98 | 306,049 | -0.36(-2.92%) |
Nov 07, 2023 | 12.30 | 12.42 | 12.30 | 12.34 | 159,871 | -0.08(-0.67%) |
Nov 06, 2023 | 12.52 | 12.52 | 12.34 | 12.42 | 178,415 | -0.08(-0.67%) |
Nov 03, 2023 | 12.49 | 12.55 | 12.41 | 12.50 | 162,469 | +0.18(+1.43%) |
Nov 02, 2023 | 12.18 | 12.36 | 12.15 | 12.33 | 237,865 | +0.26(+2.15%) |
Nov 01, 2023 | 11.81 | 12.08 | 11.81 | 12.07 | 101,700 | +0.26(+2.19%) |
Oct 31, 2023 | 11.84 | 11.97 | 11.76 | 11.81 | 114,417 | +0.00(+0.00%) |
Oct 30, 2023 | 11.65 | 11.82 | 11.62 | 11.81 | 210,833 | +0.20(+1.75%) |
Oct 27, 2023 | 11.77 | 11.80 | 11.57 | 11.61 | 107,181 | -0.17(-1.41%) |
Oct 26, 2023 | 11.69 | 11.86 | 11.66 | 11.77 | 124,047 | +0.05(+0.43%) |
Oct 25, 2023 | 11.79 | 11.87 | 11.63 | 11.72 | 153,102 | -0.13(-1.13%) |
Oct 24, 2023 | 11.80 | 11.91 | 11.76 | 11.86 | 144,618 | +0.09(+0.79%) |
Oct 23, 2023 | 11.89 | 11.90 | 11.73 | 11.76 | 258,143 | -0.15(-1.24%) |
Oct 20, 2023 | 12.06 | 12.09 | 11.86 | 11.91 | 143,933 | -0.12(-1.00%) |
Oct 19, 2023 | 12.24 | 12.26 | 12.02 | 12.03 | 159,914 | -0.19(-1.59%) |
Oct 18, 2023 | 12.32 | 12.39 | 12.23 | 12.23 | 164,693 | -0.13(-1.05%) |
Oct 17, 2023 | 12.40 | 12.42 | 12.26 | 12.36 | 146,768 | -0.05(-0.37%) |
Oct 16, 2023 | 12.22 | 12.46 | 12.23 | 12.40 | 160,515 | +0.28(+2.29%) |
Oct 13, 2023 | 12.20 | 12.28 | 12.06 | 12.13 | 205,470 | -0.06(-0.53%) |
Oct 12, 2023 | 12.36 | 12.37 | 12.08 | 12.19 | 191,734 | -0.12(-0.98%) |
Oct 11, 2023 | 12.36 | 12.46 | 12.26 | 12.31 | 163,689 | -0.09(-0.75%) |
Oct 10, 2023 | 12.38 | 12.51 | 12.38 | 12.40 | 90,105 | +0.04(+0.30%) |
Oct 09, 2023 | 12.27 | 12.44 | 12.27 | 12.37 | 92,177 | +0.08(+0.68%) |
Oct 06, 2023 | 12.15 | 12.34 | 12.11 | 12.28 | 128,057 | +0.10(+0.83%) |
Oct 05, 2023 | 12.14 | 12.25 | 12.13 | 12.18 | 113,153 | +0.04(+0.30%) |
Oct 04, 2023 | 12.29 | 12.30 | 12.07 | 12.14 | 469,141 | -0.11(-0.91%) |
Oct 03, 2023 | 12.48 | 12.49 | 12.19 | 12.26 | 210,303 | -0.24(-1.92%) |