Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 11.99 | 12.02 | 11.90 | 11.98 | 19,910 | -0.09(-0.75%) |
May 08, 2024 | 12.52 | 12.52 | 11.99 | 12.07 | 32,290 | -0.06(-0.49%) |
May 07, 2024 | 12.01 | 12.17 | 12.01 | 12.13 | 26,689 | +0.16(+1.34%) |
May 06, 2024 | 11.90 | 11.97 | 11.85 | 11.97 | 22,619 | +0.07(+0.59%) |
May 03, 2024 | 11.86 | 11.94 | 11.85 | 11.90 | 16,936 | +0.02(+0.17%) |
May 02, 2024 | 11.78 | 11.88 | 11.76 | 11.88 | 9,383 | +0.06(+0.51%) |
May 01, 2024 | 11.80 | 11.82 | 11.72 | 11.82 | 24,971 | -0.10(-0.84%) |
Apr 30, 2024 | 12.60 | 12.60 | 11.88 | 11.92 | 23,267 | -0.17(-1.41%) |
Apr 29, 2024 | 11.86 | 12.09 | 11.86 | 12.09 | 46,617 | +0.33(+2.81%) |
Apr 26, 2024 | 11.88 | 11.89 | 11.72 | 11.76 | 6,124 | -0.03(-0.25%) |
Apr 25, 2024 | 12.00 | 12.02 | 11.70 | 11.79 | 19,837 | -0.26(-2.16%) |
Apr 24, 2024 | 12.07 | 12.12 | 12.01 | 12.05 | 14,200 | +0.02(+0.17%) |
Apr 23, 2024 | 12.05 | 12.10 | 12.02 | 12.03 | 15,138 | -0.04(-0.33%) |
Apr 22, 2024 | 12.04 | 12.14 | 12.03 | 12.07 | 41,240 | +0.05(+0.42%) |
Apr 19, 2024 | 12.00 | 12.05 | 11.87 | 12.02 | 29,791 | +0.02(+0.17%) |
Apr 18, 2024 | 11.96 | 12.03 | 11.93 | 12.00 | 45,429 | +0.16(+1.36%) |
Apr 17, 2024 | 11.90 | 11.92 | 11.79 | 11.84 | 27,267 | -0.12(-1.01%) |
Apr 16, 2024 | 11.89 | 12.05 | 11.88 | 11.96 | 26,006 | -0.18(-1.48%) |
Apr 15, 2024 | 12.43 | 12.43 | 12.14 | 12.14 | 15,837 | -0.16(-1.30%) |
Apr 12, 2024 | 12.47 | 12.61 | 12.29 | 12.30 | 62,102 | -0.29(-2.30%) |
Apr 11, 2024 | 12.71 | 12.74 | 12.50 | 12.59 | 24,961 | -0.23(-1.79%) |
Apr 10, 2024 | 12.96 | 12.98 | 12.82 | 12.82 | 11,284 | -0.09(-0.70%) |
Apr 09, 2024 | 12.89 | 13.04 | 12.89 | 12.91 | 9,074 | -0.05(-0.39%) |
Apr 08, 2024 | 13.05 | 13.09 | 12.96 | 12.96 | 18,840 | -0.19(-1.44%) |
Apr 05, 2024 | 13.29 | 13.33 | 13.12 | 13.15 | 53,994 | -0.21(-1.57%) |
Apr 04, 2024 | 13.30 | 13.41 | 13.30 | 13.36 | 38,916 | +0.10(+0.75%) |
Apr 03, 2024 | 13.47 | 13.48 | 13.26 | 13.26 | 11,373 | -0.20(-1.49%) |
Apr 02, 2024 | 13.50 | 13.51 | 13.41 | 13.46 | 30,549 | -0.09(-0.66%) |
Apr 01, 2024 | 13.64 | 13.66 | 13.55 | 13.55 | 30,294 | +0.06(+0.44%) |
Mar 28, 2024 | 13.39 | 13.52 | 13.38 | 13.49 | 15,846 | +0.16(+1.20%) |
Mar 27, 2024 | 13.23 | 13.38 | 13.23 | 13.33 | 21,188 | -0.13(-0.97%) |
Mar 26, 2024 | 13.36 | 13.46 | 13.36 | 13.46 | 60,806 | +0.19(+1.43%) |
Mar 25, 2024 | 13.26 | 13.29 | 13.19 | 13.27 | 7,399 | +0.03(+0.23%) |
Mar 22, 2024 | 13.27 | 13.30 | 13.15 | 13.24 | 11,759 | -0.08(-0.60%) |
Mar 21, 2024 | 13.20 | 13.35 | 13.20 | 13.32 | 24,144 | +0.20(+1.52%) |
Mar 20, 2024 | 12.96 | 13.12 | 12.96 | 13.12 | 13,705 | +0.09(+0.69%) |
Mar 19, 2024 | 13.11 | 13.11 | 13.00 | 13.03 | 39,659 | -0.26(-1.96%) |
Mar 18, 2024 | 13.52 | 13.52 | 13.24 | 13.29 | 14,488 | +0.03(+0.23%) |
Mar 15, 2024 | 13.73 | 13.73 | 13.19 | 13.26 | 11,684 | +0.11(+0.84%) |
Mar 14, 2024 | 13.06 | 13.30 | 13.06 | 13.15 | 14,725 | -0.09(-0.68%) |
Mar 13, 2024 | 12.96 | 13.26 | 12.79 | 13.24 | 22,850 | +0.00(+0.00%) |
Mar 12, 2024 | 13.40 | 13.40 | 13.18 | 13.24 | 19,667 | -0.07(-0.53%) |
Mar 11, 2024 | 13.05 | 13.31 | 13.05 | 13.31 | 22,590 | +0.45(+3.50%) |
Mar 08, 2024 | 12.92 | 12.92 | 12.79 | 12.86 | 10,012 | -0.10(-0.77%) |
Mar 07, 2024 | 12.94 | 13.00 | 12.80 | 12.96 | 8,819 | -0.04(-0.31%) |
Mar 06, 2024 | 12.94 | 13.01 | 12.92 | 13.00 | 27,468 | +0.32(+2.52%) |
Mar 05, 2024 | 12.64 | 12.80 | 12.61 | 12.68 | 23,534 | +0.07(+0.56%) |
Mar 04, 2024 | 12.95 | 12.95 | 12.58 | 12.61 | 32,402 | -0.19(-1.48%) |
Mar 01, 2024 | 13.05 | 13.11 | 12.78 | 12.80 | 39,329 | -0.39(-2.96%) |
Feb 29, 2024 | 13.35 | 13.42 | 13.14 | 13.19 | 34,776 | -0.51(-3.72%) |
Feb 28, 2024 | 13.70 | 13.77 | 13.64 | 13.70 | 18,007 | +0.04(+0.29%) |
Feb 27, 2024 | 13.51 | 13.83 | 13.51 | 13.66 | 34,604 | +0.24(+1.79%) |
Feb 26, 2024 | 13.31 | 13.58 | 13.31 | 13.42 | 18,080 | +0.20(+1.51%) |
Feb 23, 2024 | 13.29 | 13.29 | 13.20 | 13.22 | 6,319 | -0.23(-1.72%) |
Feb 22, 2024 | 13.15 | 13.46 | 13.15 | 13.45 | 15,621 | -0.09(-0.65%) |
Feb 21, 2024 | 13.41 | 13.55 | 13.40 | 13.54 | 11,594 | +0.02(+0.14%) |
Feb 20, 2024 | 13.49 | 13.52 | 13.28 | 13.52 | 22,722 | -0.08(-0.62%) |
Feb 16, 2024 | 13.39 | 13.79 | 13.39 | 13.60 | 29,598 | +0.21(+1.60%) |
Feb 15, 2024 | 13.62 | 13.62 | 13.38 | 13.39 | 29,396 | -0.35(-2.55%) |
Feb 14, 2024 | 13.68 | 13.82 | 13.63 | 13.74 | 34,630 | +0.09(+0.66%) |
Feb 13, 2024 | 13.70 | 13.72 | 13.62 | 13.65 | 18,162 | -0.15(-1.10%) |
Feb 12, 2024 | 14.15 | 14.15 | 13.79 | 13.80 | 21,340 | -0.24(-1.69%) |
Feb 09, 2024 | 14.07 | 14.17 | 14.00 | 14.04 | 13,721 | +0.07(+0.50%) |
Feb 08, 2024 | 14.00 | 14.01 | 13.89 | 13.97 | 16,364 | +0.02(+0.13%) |
Feb 07, 2024 | 13.96 | 14.15 | 13.92 | 13.95 | 50,447 | +0.17(+1.20%) |
Feb 06, 2024 | 13.77 | 13.81 | 13.61 | 13.79 | 12,635 | +0.04(+0.30%) |
Feb 05, 2024 | 13.87 | 13.87 | 13.70 | 13.74 | 26,177 | -0.13(-0.96%) |
Feb 02, 2024 | 13.74 | 13.89 | 13.74 | 13.88 | 34,056 | +0.16(+1.15%) |
Feb 01, 2024 | 13.88 | 13.88 | 13.69 | 13.72 | 17,917 | -0.18(-1.27%) |
Jan 31, 2024 | 13.91 | 13.93 | 13.82 | 13.89 | 39,837 | -0.01(-0.04%) |
Jan 30, 2024 | 13.73 | 13.91 | 13.66 | 13.90 | 34,665 | +0.20(+1.46%) |
Jan 29, 2024 | 13.85 | 13.85 | 13.64 | 13.70 | 63,179 | -0.15(-1.08%) |
Jan 26, 2024 | 13.83 | 13.90 | 13.73 | 13.85 | 28,127 | -0.06(-0.44%) |
Jan 25, 2024 | 13.98 | 13.99 | 13.86 | 13.91 | 35,993 | -0.09(-0.64%) |
Jan 24, 2024 | 13.71 | 14.01 | 13.60 | 14.00 | 62,514 | +0.31(+2.26%) |
Jan 23, 2024 | 13.65 | 13.74 | 13.62 | 13.69 | 20,689 | +0.11(+0.81%) |
Jan 22, 2024 | 13.58 | 13.60 | 13.53 | 13.58 | 24,257 | +0.03(+0.21%) |
Jan 19, 2024 | 13.53 | 13.62 | 13.44 | 13.55 | 46,677 | +0.17(+1.28%) |
Jan 18, 2024 | 13.11 | 13.39 | 13.10 | 13.38 | 79,661 | +0.35(+2.67%) |
Jan 17, 2024 | 13.14 | 13.17 | 13.00 | 13.03 | 21,260 | -0.14(-1.04%) |
Jan 16, 2024 | 12.92 | 13.18 | 12.92 | 13.17 | 71,412 | +0.47(+3.70%) |
Jan 12, 2024 | 12.84 | 12.85 | 12.69 | 12.70 | 17,615 | -0.12(-0.91%) |
Jan 11, 2024 | 12.75 | 12.84 | 12.75 | 12.82 | 47,212 | +0.17(+1.31%) |
Jan 10, 2024 | 12.81 | 12.82 | 12.62 | 12.65 | 17,799 | -0.09(-0.71%) |
Jan 09, 2024 | 12.82 | 12.85 | 12.71 | 12.74 | 14,338 | -0.12(-0.93%) |
Jan 08, 2024 | 12.72 | 12.86 | 12.67 | 12.86 | 43,956 | +0.28(+2.26%) |
Jan 05, 2024 | 12.45 | 12.60 | 12.40 | 12.58 | 55,838 | -0.00(-0.01%) |
Jan 04, 2024 | 12.50 | 12.62 | 12.47 | 12.58 | 27,659 | +0.12(+0.94%) |
Jan 03, 2024 | 12.59 | 12.62 | 12.42 | 12.46 | 61,932 | -0.03(-0.20%) |
Jan 02, 2024 | 12.56 | 12.70 | 12.47 | 12.49 | 29,579 | +0.09(+0.73%) |
Dec 29, 2023 | 12.75 | 12.75 | 12.26 | 12.39 | 143,201 | -0.52(-3.99%) |
Dec 28, 2023 | 12.38 | 12.95 | 12.33 | 12.91 | 95,296 | +0.53(+4.28%) |
Dec 27, 2023 | 12.18 | 12.52 | 12.17 | 12.38 | 37,509 | +0.13(+1.06%) |
Dec 26, 2023 | 12.25 | 12.37 | 12.20 | 12.25 | 28,242 | -0.07(-0.57%) |
Dec 22, 2023 | 12.20 | 12.48 | 12.20 | 12.32 | 26,925 | +0.18(+1.48%) |
Dec 21, 2023 | 12.10 | 12.17 | 12.01 | 12.14 | 84,774 | -0.19(-1.54%) |
Dec 20, 2023 | 12.67 | 12.67 | 12.26 | 12.33 | 30,474 | -0.26(-2.07%) |
Dec 19, 2023 | 12.45 | 12.61 | 12.43 | 12.59 | 26,022 | +0.14(+1.12%) |
Dec 18, 2023 | 12.45 | 12.56 | 12.43 | 12.45 | 23,139 | -0.30(-2.38%) |
Dec 15, 2023 | 12.77 | 12.95 | 12.67 | 12.75 | 27,180 | -0.03(-0.21%) |
Dec 14, 2023 | 12.36 | 12.81 | 12.32 | 12.78 | 116,832 | +0.15(+1.19%) |
Dec 13, 2023 | 12.95 | 12.97 | 12.58 | 12.63 | 41,409 | -0.30(-2.32%) |
Dec 12, 2023 | 12.68 | 12.93 | 12.67 | 12.93 | 103,554 | -0.01(-0.08%) |
Dec 11, 2023 | 13.02 | 13.02 | 12.78 | 12.94 | 116,541 | -0.38(-2.85%) |
Dec 08, 2023 | 13.25 | 13.35 | 13.21 | 13.32 | 33,879 | +0.05(+0.38%) |
Dec 07, 2023 | 13.23 | 13.41 | 13.21 | 13.27 | 133,918 | -0.08(-0.60%) |
Dec 06, 2023 | 13.92 | 13.94 | 13.31 | 13.35 | 174,296 | -0.94(-6.58%) |
Dec 05, 2023 | 14.28 | 14.37 | 14.20 | 14.29 | 38,215 | -0.31(-2.12%) |
Dec 04, 2023 | 14.50 | 14.70 | 14.48 | 14.60 | 186,910 | +0.25(+1.74%) |
Dec 01, 2023 | 14.40 | 14.61 | 14.36 | 14.35 | 148,938 | -0.36(-2.45%) |
Nov 30, 2023 | 14.89 | 14.89 | 14.65 | 14.71 | 166,800 | -0.35(-2.31%) |
Nov 29, 2023 | 15.15 | 15.17 | 15.04 | 15.06 | 56,711 | -0.06(-0.42%) |
Nov 28, 2023 | 15.05 | 15.18 | 15.02 | 15.12 | 191,447 | -0.02(-0.11%) |
Nov 27, 2023 | 15.06 | 15.20 | 15.04 | 15.14 | 67,586 | +0.13(+0.87%) |
Nov 24, 2023 | 15.00 | 15.07 | 14.97 | 15.01 | 50,718 | -0.13(-0.86%) |
Nov 22, 2023 | 15.23 | 15.28 | 15.13 | 15.14 | 106,592 | -0.28(-1.82%) |
Nov 21, 2023 | 15.40 | 15.45 | 15.33 | 15.42 | 63,082 | +0.10(+0.65%) |
Nov 20, 2023 | 15.10 | 15.32 | 15.10 | 15.32 | 141,921 | +0.23(+1.52%) |
Nov 17, 2023 | 15.04 | 15.12 | 15.02 | 15.09 | 111,784 | -0.01(-0.05%) |
Nov 16, 2023 | 15.07 | 15.13 | 15.02 | 15.10 | 45,919 | -0.01(-0.08%) |
Nov 15, 2023 | 14.98 | 15.11 | 14.98 | 15.11 | 113,333 | +0.04(+0.27%) |
Nov 14, 2023 | 15.13 | 15.15 | 15.02 | 15.07 | 130,581 | -0.22(-1.43%) |
Nov 13, 2023 | 15.10 | 15.29 | 15.08 | 15.29 | 27,456 | +0.15(+0.98%) |
Nov 10, 2023 | 15.19 | 15.19 | 15.08 | 15.14 | 71,076 | -0.22(-1.43%) |
Nov 09, 2023 | 15.27 | 15.42 | 15.27 | 15.36 | 61,975 | +0.31(+2.06%) |
Nov 08, 2023 | 15.25 | 15.26 | 15.02 | 15.05 | 145,409 | -0.21(-1.38%) |
Nov 07, 2023 | 15.39 | 15.42 | 15.26 | 15.26 | 31,971 | -0.22(-1.42%) |
Nov 06, 2023 | 15.49 | 15.51 | 15.38 | 15.48 | 81,281 | +0.12(+0.78%) |
Nov 03, 2023 | 15.21 | 15.36 | 15.21 | 15.36 | 102,613 | +0.15(+0.99%) |
Nov 02, 2023 | 15.18 | 15.24 | 15.04 | 15.21 | 163,914 | -0.01(-0.07%) |