Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.37 | 14.40 | 14.21 | 14.39 | 188,786 | +0.19(+1.34%) |
May 30, 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 156,471 | +0.27(+1.94%) |
May 29, 2024 | 14.00 | 14.00 | 13.85 | 13.93 | 162,648 | -0.13(-0.92%) |
May 28, 2024 | 14.07 | 14.28 | 14.01 | 14.06 | 170,629 | -0.11(-0.78%) |
May 24, 2024 | 14.20 | 14.26 | 14.09 | 14.17 | 132,431 | +0.02(+0.14%) |
May 23, 2024 | 14.42 | 14.42 | 14.10 | 14.15 | 146,086 | -0.27(-1.87%) |
May 22, 2024 | 14.45 | 14.52 | 14.37 | 14.42 | 134,031 | -0.10(-0.69%) |
May 21, 2024 | 14.45 | 14.56 | 14.39 | 14.52 | 119,188 | +0.07(+0.48%) |
May 20, 2024 | 14.69 | 14.73 | 14.42 | 14.45 | 166,326 | -0.28(-1.90%) |
May 17, 2024 | 14.86 | 14.92 | 14.69 | 14.73 | 179,628 | -0.19(-1.27%) |
May 16, 2024 | 14.96 | 15.03 | 14.79 | 14.92 | 270,769 | +0.01(+0.07%) |
May 15, 2024 | 14.89 | 14.94 | 14.72 | 14.91 | 303,903 | +0.31(+2.11%) |
May 14, 2024 | 14.53 | 14.70 | 14.45 | 14.60 | 180,217 | +0.14(+0.96%) |
May 13, 2024 | 14.74 | 14.81 | 14.40 | 14.46 | 226,671 | -0.20(-1.36%) |
May 10, 2024 | 14.88 | 14.89 | 14.51 | 14.66 | 206,696 | -0.12(-0.81%) |
May 09, 2024 | 14.57 | 14.89 | 14.53 | 14.78 | 263,581 | +0.30(+2.06%) |
May 08, 2024 | 14.32 | 14.64 | 14.18 | 14.48 | 243,215 | +0.18(+1.25%) |
May 07, 2024 | 13.68 | 14.70 | 13.66 | 14.30 | 564,186 | +0.79(+5.88%) |
May 06, 2024 | 13.50 | 13.58 | 13.38 | 13.51 | 183,149 | +0.04(+0.29%) |
May 03, 2024 | 13.62 | 13.91 | 13.40 | 13.47 | 188,424 | -0.05(-0.37%) |
May 02, 2024 | 13.39 | 13.58 | 13.39 | 13.52 | 178,104 | +0.05(+0.37%) |
May 01, 2024 | 13.30 | 13.67 | 13.30 | 13.47 | 201,841 | +0.19(+1.42%) |
Apr 30, 2024 | 13.22 | 13.38 | 13.18 | 13.28 | 175,806 | +0.08(+0.60%) |
Apr 29, 2024 | 13.24 | 13.39 | 13.18 | 13.20 | 186,832 | -0.04(-0.30%) |
Apr 26, 2024 | 13.14 | 13.30 | 13.14 | 13.24 | 135,186 | +0.09(+0.68%) |
Apr 25, 2024 | 13.13 | 13.26 | 13.07 | 13.15 | 145,572 | -0.06(-0.45%) |
Apr 24, 2024 | 13.22 | 13.26 | 13.06 | 13.21 | 148,524 | -0.09(-0.67%) |
Apr 23, 2024 | 13.12 | 13.35 | 13.11 | 13.30 | 207,218 | +0.17(+1.29%) |
Apr 22, 2024 | 13.12 | 13.21 | 12.99 | 13.13 | 197,736 | +0.07(+0.53%) |
Apr 19, 2024 | 12.83 | 13.09 | 12.76 | 13.06 | 225,031 | +0.19(+1.47%) |
Apr 18, 2024 | 12.80 | 12.93 | 12.76 | 12.87 | 181,882 | -0.03(-0.23%) |
Apr 17, 2024 | 12.87 | 13.01 | 12.79 | 12.90 | 193,893 | +0.12(+0.93%) |
Apr 16, 2024 | 12.93 | 12.93 | 12.72 | 12.79 | 144,000 | -0.16(-1.22%) |
Apr 15, 2024 | 13.06 | 13.11 | 12.79 | 12.94 | 284,919 | -0.08(-0.61%) |
Apr 12, 2024 | 13.15 | 13.16 | 12.94 | 13.02 | 157,431 | -0.14(-1.05%) |
Apr 11, 2024 | 13.15 | 13.24 | 13.01 | 13.16 | 183,940 | +0.01(+0.08%) |
Apr 10, 2024 | 13.36 | 13.36 | 12.98 | 13.15 | 380,503 | -0.40(-2.98%) |
Apr 09, 2024 | 13.38 | 13.59 | 13.36 | 13.55 | 207,545 | +0.24(+1.78%) |
Apr 08, 2024 | 13.08 | 13.33 | 13.07 | 13.32 | 178,767 | +0.35(+2.74%) |
Apr 05, 2024 | 12.88 | 13.08 | 12.84 | 12.96 | 239,221 | +0.02(+0.15%) |
Apr 04, 2024 | 13.31 | 13.34 | 12.93 | 12.94 | 277,620 | -0.30(-2.23%) |
Apr 03, 2024 | 13.20 | 13.24 | 13.07 | 13.24 | 164,333 | -0.03(-0.22%) |
Apr 02, 2024 | 13.33 | 13.43 | 13.17 | 13.27 | 203,792 | -0.17(-1.25%) |
Apr 01, 2024 | 13.65 | 13.68 | 13.43 | 13.44 | 294,457 | -0.21(-1.52%) |
Mar 28, 2024 | 13.46 | 13.57 | 13.57 | 13.64 | 451,554 | +0.27(+1.99%) |
Mar 27, 2024 | 13.20 | 13.44 | 13.20 | 13.38 | 216,504 | +0.20(+1.50%) |
Mar 26, 2024 | 13.37 | 13.39 | 13.15 | 13.18 | 257,925 | -0.14(-1.04%) |
Mar 25, 2024 | 13.24 | 13.38 | 13.24 | 13.32 | 220,896 | +0.12(+0.90%) |
Mar 22, 2024 | 13.47 | 13.57 | 13.18 | 13.20 | 344,097 | -0.21(-1.54%) |
Mar 21, 2024 | 13.31 | 13.57 | 13.30 | 13.41 | 276,876 | +0.11(+0.82%) |
Mar 20, 2024 | 13.02 | 13.40 | 12.96 | 13.30 | 340,973 | +0.27(+2.04%) |
Mar 19, 2024 | 12.99 | 13.13 | 12.98 | 13.03 | 196,759 | +0.06(+0.45%) |
Mar 18, 2024 | 12.84 | 13.07 | 12.77 | 12.97 | 254,727 | +0.17(+1.30%) |
Mar 15, 2024 | 12.74 | 12.90 | 12.64 | 12.81 | 428,271 | -0.01(-0.08%) |
Mar 14, 2024 | 12.96 | 13.01 | 12.63 | 12.82 | 277,722 | -0.18(-1.36%) |
Mar 13, 2024 | 13.06 | 13.16 | 12.92 | 12.99 | 190,084 | -0.06(-0.45%) |
Mar 12, 2024 | 12.97 | 13.09 | 12.93 | 13.05 | 252,500 | +0.05(+0.38%) |
Mar 11, 2024 | 12.93 | 13.04 | 12.83 | 13.00 | 238,699 | +0.02(+0.15%) |
Mar 08, 2024 | 12.72 | 13.03 | 12.68 | 12.98 | 421,400 | +0.32(+2.55%) |
Mar 07, 2024 | 12.55 | 12.67 | 12.52 | 12.66 | 203,139 | +0.17(+1.33%) |
Mar 06, 2024 | 12.49 | 12.60 | 12.42 | 12.49 | 235,823 | +0.03(+0.24%) |
Mar 05, 2024 | 12.43 | 12.58 | 12.40 | 12.46 | 218,118 | +0.01(+0.08%) |
Mar 04, 2024 | 12.39 | 12.50 | 12.33 | 12.45 | 223,424 | +0.07(+0.55%) |
Mar 01, 2024 | 12.14 | 12.39 | 12.02 | 12.39 | 246,370 | +0.27(+2.26%) |
Feb 29, 2024 | 12.09 | 12.20 | 11.92 | 12.11 | 283,405 | +0.23(+1.98%) |
Feb 28, 2024 | 11.71 | 11.95 | 11.63 | 11.88 | 237,549 | +0.12(+1.00%) |
Feb 27, 2024 | 12.14 | 12.21 | 11.67 | 11.76 | 449,157 | -0.32(-2.67%) |
Feb 26, 2024 | 12.13 | 12.30 | 12.04 | 12.08 | 280,914 | -0.17(-1.36%) |
Feb 23, 2024 | 12.22 | 12.37 | 12.11 | 12.25 | 243,619 | +0.00(+0.00%) |
Feb 22, 2024 | 12.24 | 12.29 | 12.04 | 12.25 | 205,891 | +0.01(+0.08%) |
Feb 21, 2024 | 12.20 | 12.26 | 12.07 | 12.24 | 160,326 | +0.11(+0.89%) |
Feb 20, 2024 | 12.20 | 12.33 | 12.10 | 12.13 | 237,709 | -0.20(-1.59%) |
Feb 16, 2024 | 12.30 | 12.42 | 12.07 | 12.33 | 175,438 | -0.07(-0.55%) |
Feb 15, 2024 | 12.04 | 12.41 | 12.04 | 12.40 | 202,978 | +0.40(+3.32%) |
Feb 14, 2024 | 12.09 | 12.10 | 11.92 | 12.00 | 203,243 | +0.03(+0.24%) |
Feb 13, 2024 | 12.29 | 12.29 | 11.89 | 11.97 | 317,914 | -0.59(-4.71%) |
Feb 12, 2024 | 12.50 | 12.67 | 12.50 | 12.56 | 264,038 | +0.06(+0.47%) |
Feb 09, 2024 | 12.38 | 12.50 | 12.22 | 12.50 | 189,920 | +0.16(+1.34%) |
Feb 08, 2024 | 12.08 | 12.35 | 12.04 | 12.34 | 166,528 | +0.22(+1.84%) |
Feb 07, 2024 | 12.13 | 12.23 | 12.07 | 12.11 | 163,568 | -0.02(-0.16%) |
Feb 06, 2024 | 11.94 | 12.18 | 11.93 | 12.13 | 195,869 | +0.16(+1.30%) |
Feb 05, 2024 | 12.23 | 12.24 | 11.89 | 11.98 | 286,866 | -0.32(-2.60%) |
Feb 02, 2024 | 12.50 | 12.57 | 12.26 | 12.30 | 168,740 | -0.33(-2.61%) |
Feb 01, 2024 | 12.53 | 12.63 | 12.29 | 12.63 | 233,913 | +0.18(+1.48%) |
Jan 31, 2024 | 12.83 | 12.85 | 12.42 | 12.44 | 314,496 | -0.28(-2.21%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.73 | 12.73 | 150,095 | -0.22(-1.72%) |
Jan 29, 2024 | 12.96 | 12.96 | 12.79 | 12.95 | 177,485 | -0.01(-0.07%) |
Jan 26, 2024 | 12.97 | 13.06 | 12.92 | 12.96 | 179,090 | +0.01(+0.07%) |
Jan 25, 2024 | 13.04 | 13.12 | 12.85 | 12.95 | 280,139 | +0.03(+0.23%) |
Jan 24, 2024 | 13.04 | 13.10 | 12.83 | 12.92 | 225,497 | -0.06(-0.45%) |
Jan 23, 2024 | 13.04 | 13.09 | 12.88 | 12.98 | 190,922 | -0.03(-0.22%) |
Jan 22, 2024 | 12.86 | 13.07 | 12.86 | 13.01 | 206,053 | +0.12(+0.90%) |
Jan 19, 2024 | 12.83 | 12.93 | 12.71 | 12.89 | 252,830 | +0.12(+0.94%) |
Jan 18, 2024 | 12.76 | 12.80 | 12.64 | 12.77 | 211,696 | +0.00(+0.04%) |
Jan 17, 2024 | 12.87 | 12.97 | 12.52 | 12.76 | 241,982 | -0.22(-1.71%) |
Jan 16, 2024 | 12.96 | 13.09 | 12.88 | 12.99 | 224,386 | +0.01(+0.07%) |
Jan 12, 2024 | 13.02 | 13.12 | 12.89 | 12.98 | 143,403 | +0.10(+0.75%) |
Jan 11, 2024 | 12.81 | 12.95 | 12.75 | 12.88 | 184,787 | +0.00(+0.00%) |
Jan 10, 2024 | 12.81 | 13.01 | 12.79 | 12.88 | 235,607 | +0.07(+0.53%) |
Jan 09, 2024 | 12.75 | 12.83 | 12.62 | 12.81 | 217,920 | +0.04(+0.30%) |
Jan 08, 2024 | 12.60 | 12.86 | 12.58 | 12.77 | 201,854 | +0.17(+1.38%) |
Jan 05, 2024 | 12.64 | 12.82 | 12.55 | 12.60 | 285,110 | -0.10(-0.76%) |
Jan 04, 2024 | 12.64 | 12.84 | 12.59 | 12.70 | 187,243 | +0.11(+0.84%) |
Jan 03, 2024 | 12.70 | 12.78 | 12.55 | 12.59 | 211,311 | -0.17(-1.36%) |
Jan 02, 2024 | 12.73 | 12.92 | 12.69 | 12.76 | 191,417 | +0.01(+0.08%) |
Dec 29, 2023 | 12.93 | 12.96 | 12.75 | 12.76 | 200,928 | -0.17(-1.34%) |
Dec 28, 2023 | 12.86 | 12.98 | 12.84 | 12.93 | 186,085 | +0.01(+0.07%) |
Dec 27, 2023 | 12.69 | 13.02 | 12.64 | 12.92 | 210,096 | +0.28(+2.21%) |
Dec 26, 2023 | 12.58 | 12.68 | 12.48 | 12.64 | 158,890 | +0.05(+0.38%) |
Dec 22, 2023 | 12.55 | 12.73 | 12.54 | 12.59 | 139,600 | +0.07(+0.54%) |
Dec 21, 2023 | 12.68 | 12.76 | 12.47 | 12.52 | 235,233 | -0.02(-0.15%) |
Dec 20, 2023 | 12.73 | 13.00 | 12.53 | 12.54 | 331,547 | -0.26(-2.03%) |
Dec 19, 2023 | 12.66 | 12.88 | 12.65 | 12.80 | 221,506 | +0.19(+1.53%) |
Dec 18, 2023 | 13.17 | 13.17 | 12.58 | 12.61 | 366,759 | -0.52(-3.96%) |
Dec 15, 2023 | 13.35 | 13.35 | 13.03 | 13.13 | 582,671 | -0.17(-1.30%) |
Dec 14, 2023 | 12.98 | 13.42 | 12.98 | 13.30 | 443,726 | +0.50(+3.88%) |
Dec 13, 2023 | 12.56 | 12.94 | 12.43 | 12.81 | 652,139 | +0.25(+1.98%) |
Dec 12, 2023 | 12.70 | 12.70 | 12.56 | 12.56 | 141,389 | -0.11(-0.91%) |
Dec 11, 2023 | 12.82 | 12.84 | 12.66 | 12.67 | 177,515 | -0.15(-1.19%) |
Dec 08, 2023 | 12.85 | 12.90 | 12.56 | 12.83 | 232,815 | -0.06(-0.45%) |
Dec 07, 2023 | 12.78 | 12.90 | 12.61 | 12.88 | 279,965 | +0.08(+0.60%) |
Dec 06, 2023 | 12.52 | 12.90 | 12.51 | 12.81 | 338,200 | +0.32(+2.53%) |
Dec 05, 2023 | 12.79 | 12.79 | 12.48 | 12.49 | 202,614 | -0.30(-2.32%) |
Dec 04, 2023 | 12.39 | 12.82 | 12.38 | 12.79 | 371,095 | +0.35(+2.85%) |
Dec 01, 2023 | 11.97 | 12.43 | 11.94 | 12.43 | 305,918 | +0.48(+4.00%) |
Nov 30, 2023 | 12.19 | 12.26 | 11.80 | 11.96 | 557,792 | -0.24(-1.96%) |
Nov 29, 2023 | 12.31 | 12.55 | 12.16 | 12.19 | 173,199 | +0.01(+0.08%) |
Nov 28, 2023 | 12.20 | 12.25 | 12.03 | 12.19 | 213,625 | -0.09(-0.70%) |
Nov 27, 2023 | 12.10 | 12.32 | 12.03 | 12.27 | 301,287 | +0.16(+1.34%) |
Nov 24, 2023 | 11.88 | 12.13 | 11.82 | 12.11 | 169,930 | +0.27(+2.30%) |
Nov 22, 2023 | 11.72 | 11.90 | 11.69 | 11.84 | 194,037 | +0.19(+1.60%) |
Nov 21, 2023 | 11.76 | 11.76 | 11.60 | 11.65 | 172,893 | -0.20(-1.70%) |
Nov 20, 2023 | 11.79 | 11.88 | 11.72 | 11.85 | 190,291 | +0.06(+0.49%) |
Nov 17, 2023 | 12.00 | 12.00 | 11.74 | 11.79 | 250,259 | -0.04(-0.32%) |
Nov 16, 2023 | 12.09 | 12.09 | 11.81 | 11.83 | 177,432 | -0.26(-2.12%) |
Nov 15, 2023 | 12.05 | 12.24 | 11.99 | 12.09 | 202,620 | +0.06(+0.47%) |
Nov 14, 2023 | 11.73 | 12.11 | 11.70 | 12.03 | 251,014 | +0.66(+5.84%) |
Nov 13, 2023 | 11.32 | 11.48 | 11.22 | 11.37 | 122,208 | +0.01(+0.08%) |
Nov 10, 2023 | 11.26 | 11.38 | 11.21 | 11.36 | 166,901 | +0.15(+1.35%) |
Nov 09, 2023 | 11.53 | 11.53 | 11.19 | 11.21 | 145,321 | -0.26(-2.23%) |
Nov 08, 2023 | 11.58 | 11.58 | 11.29 | 11.46 | 131,801 | -0.03(-0.25%) |
Nov 07, 2023 | 11.82 | 11.87 | 10.82 | 11.49 | 439,812 | -0.40(-3.35%) |
Nov 06, 2023 | 12.11 | 12.11 | 11.81 | 11.89 | 136,537 | -0.12(-1.03%) |
Nov 03, 2023 | 11.95 | 12.18 | 11.95 | 12.01 | 242,881 | +0.17(+1.44%) |
Nov 02, 2023 | 11.66 | 11.87 | 11.66 | 11.84 | 194,635 | +0.32(+2.80%) |