Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.39 | 11.80 | 11.38 | 11.78 | 174,880 | +0.46(+4.06%) |
May 30, 2024 | 11.07 | 11.40 | 11.07 | 11.32 | 82,602 | +0.22(+1.98%) |
May 29, 2024 | 10.91 | 11.15 | 10.91 | 11.10 | 34,661 | +0.13(+1.19%) |
May 28, 2024 | 10.87 | 11.07 | 10.87 | 10.97 | 28,759 | +0.02(+0.18%) |
May 24, 2024 | 10.83 | 11.02 | 10.83 | 10.95 | 42,922 | +0.05(+0.46%) |
May 23, 2024 | 11.11 | 11.23 | 10.84 | 10.90 | 186,915 | -0.18(-1.62%) |
May 22, 2024 | 11.03 | 11.39 | 10.97 | 11.08 | 96,832 | -0.03(-0.27%) |
May 21, 2024 | 11.40 | 11.49 | 11.11 | 11.11 | 40,106 | -0.37(-3.22%) |
May 20, 2024 | 11.49 | 11.68 | 11.46 | 11.48 | 77,498 | -0.03(-0.26%) |
May 17, 2024 | 11.61 | 11.62 | 11.47 | 11.51 | 40,682 | +0.00(+0.00%) |
May 16, 2024 | 11.50 | 11.55 | 11.37 | 11.51 | 37,762 | +0.01(+0.09%) |
May 15, 2024 | 11.96 | 12.09 | 11.50 | 11.50 | 205,993 | -0.50(-4.17%) |
May 14, 2024 | 12.07 | 12.25 | 11.71 | 12.00 | 101,968 | -0.35(-2.83%) |
May 13, 2024 | 12.87 | 12.87 | 12.33 | 12.35 | 56,142 | -0.56(-4.34%) |
May 10, 2024 | 13.06 | 13.10 | 12.76 | 12.91 | 44,848 | -0.27(-2.05%) |
May 09, 2024 | 13.00 | 13.18 | 12.68 | 13.18 | 27,305 | +0.20(+1.54%) |
May 08, 2024 | 12.71 | 13.00 | 12.65 | 12.98 | 82,965 | +0.18(+1.41%) |
May 07, 2024 | 12.42 | 12.80 | 12.42 | 12.80 | 63,564 | +0.50(+4.07%) |
May 06, 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 47,852 | +0.16(+1.32%) |
May 03, 2024 | 11.84 | 12.20 | 11.84 | 12.14 | 33,877 | +0.31(+2.62%) |
May 02, 2024 | 11.53 | 11.84 | 11.53 | 11.83 | 29,928 | +0.17(+1.46%) |
May 01, 2024 | 11.80 | 11.97 | 11.53 | 11.66 | 28,880 | -0.14(-1.19%) |
Apr 30, 2024 | 11.96 | 12.05 | 11.73 | 11.80 | 29,041 | -0.27(-2.24%) |
Apr 29, 2024 | 12.02 | 12.07 | 11.97 | 12.07 | 18,182 | +0.02(+0.17%) |
Apr 26, 2024 | 12.08 | 12.18 | 11.88 | 12.05 | 50,913 | -0.03(-0.25%) |
Apr 25, 2024 | 11.81 | 12.09 | 11.81 | 12.08 | 38,331 | +0.16(+1.34%) |
Apr 24, 2024 | 11.87 | 11.96 | 11.79 | 11.92 | 20,035 | -0.02(-0.17%) |
Apr 23, 2024 | 12.01 | 12.10 | 11.90 | 11.94 | 33,061 | -0.03(-0.25%) |
Apr 22, 2024 | 11.92 | 12.20 | 11.70 | 11.97 | 44,000 | -0.15(-1.24%) |
Apr 19, 2024 | 12.15 | 12.23 | 12.10 | 12.12 | 18,533 | -0.11(-0.90%) |
Apr 18, 2024 | 12.50 | 12.50 | 12.09 | 12.23 | 39,116 | -0.22(-1.77%) |
Apr 17, 2024 | 12.40 | 12.49 | 12.32 | 12.45 | 27,639 | +0.02(+0.16%) |
Apr 16, 2024 | 12.38 | 12.44 | 12.28 | 12.43 | 36,144 | -0.07(-0.56%) |
Apr 15, 2024 | 12.41 | 12.59 | 12.33 | 12.50 | 40,867 | +0.00(+0.00%) |
Apr 12, 2024 | 12.45 | 12.62 | 12.45 | 12.50 | 59,886 | -0.09(-0.71%) |
Apr 11, 2024 | 12.56 | 12.59 | 12.45 | 12.59 | 20,858 | +0.04(+0.32%) |
Apr 10, 2024 | 12.40 | 12.56 | 12.32 | 12.55 | 26,921 | +0.04(+0.32%) |
Apr 09, 2024 | 12.55 | 12.59 | 12.45 | 12.51 | 24,605 | -0.04(-0.32%) |
Apr 08, 2024 | 12.70 | 12.75 | 12.54 | 12.55 | 22,951 | -0.10(-0.79%) |
Apr 05, 2024 | 12.75 | 12.89 | 12.65 | 12.65 | 26,972 | -0.17(-1.33%) |
Apr 04, 2024 | 12.84 | 12.90 | 12.67 | 12.82 | 29,054 | +0.04(+0.31%) |
Apr 03, 2024 | 12.58 | 12.91 | 12.46 | 12.78 | 16,040 | +0.16(+1.27%) |
Apr 02, 2024 | 12.51 | 12.66 | 12.43 | 12.62 | 15,585 | +0.00(+0.00%) |
Apr 01, 2024 | 12.62 | 12.69 | 12.59 | 12.62 | 12,026 | -0.04(-0.32%) |
Mar 28, 2024 | 12.59 | 12.75 | 12.59 | 12.66 | 15,847 | +0.01(+0.08%) |
Mar 27, 2024 | 12.57 | 12.72 | 12.51 | 12.65 | 32,028 | +0.16(+1.28%) |
Mar 26, 2024 | 12.48 | 12.56 | 12.42 | 12.49 | 46,271 | -0.07(-0.56%) |
Mar 25, 2024 | 12.44 | 12.57 | 12.31 | 12.56 | 111,441 | -0.04(-0.32%) |
Mar 22, 2024 | 13.01 | 13.01 | 12.54 | 12.60 | 32,678 | -0.25(-1.95%) |
Mar 21, 2024 | 13.07 | 13.07 | 12.79 | 12.85 | 50,666 | -0.09(-0.70%) |
Mar 20, 2024 | 12.77 | 12.96 | 12.70 | 12.94 | 58,016 | +0.19(+1.49%) |
Mar 19, 2024 | 12.70 | 12.86 | 12.70 | 12.75 | 17,091 | -0.02(-0.16%) |
Mar 18, 2024 | 12.80 | 12.95 | 12.72 | 12.77 | 21,082 | -0.02(-0.16%) |
Mar 15, 2024 | 12.87 | 12.87 | 12.66 | 12.79 | 18,204 | -0.02(-0.16%) |
Mar 14, 2024 | 12.87 | 12.87 | 12.71 | 12.81 | 196,585 | -0.12(-0.93%) |
Mar 13, 2024 | 12.97 | 13.14 | 12.86 | 12.93 | 62,924 | +0.00(+0.00%) |
Mar 12, 2024 | 13.07 | 13.10 | 12.88 | 12.93 | 22,125 | -0.17(-1.30%) |
Mar 11, 2024 | 13.12 | 13.25 | 13.10 | 13.10 | 12,000 | -0.14(-1.06%) |
Mar 08, 2024 | 13.00 | 13.50 | 12.91 | 13.24 | 62,778 | +0.29(+2.24%) |
Mar 07, 2024 | 13.05 | 13.14 | 12.81 | 12.95 | 22,300 | -0.08(-0.61%) |
Mar 06, 2024 | 13.00 | 13.15 | 12.73 | 13.03 | 34,516 | +0.01(+0.08%) |
Mar 05, 2024 | 13.06 | 13.28 | 12.98 | 13.02 | 44,856 | -0.15(-1.14%) |
Mar 04, 2024 | 13.30 | 13.49 | 13.09 | 13.17 | 58,579 | -0.19(-1.42%) |
Mar 01, 2024 | 13.21 | 13.50 | 13.20 | 13.36 | 40,337 | +0.23(+1.75%) |
Feb 29, 2024 | 13.36 | 13.54 | 13.09 | 13.13 | 67,270 | -0.24(-1.80%) |
Feb 28, 2024 | 13.15 | 13.60 | 12.91 | 13.37 | 75,825 | +0.20(+1.52%) |
Feb 27, 2024 | 13.17 | 13.24 | 13.15 | 13.17 | 67,263 | +0.08(+0.61%) |
Feb 26, 2024 | 13.19 | 13.22 | 13.00 | 13.09 | 33,600 | -0.01(-0.08%) |
Feb 23, 2024 | 12.66 | 13.39 | 12.35 | 13.10 | 431,800 | +0.39(+3.07%) |
Feb 22, 2024 | 12.96 | 13.07 | 12.68 | 12.71 | 71,790 | -0.14(-1.09%) |
Feb 21, 2024 | 13.11 | 13.14 | 12.82 | 12.85 | 48,588 | -0.22(-1.68%) |
Feb 20, 2024 | 13.25 | 13.25 | 13.01 | 13.07 | 66,670 | -0.11(-0.83%) |
Feb 16, 2024 | 13.22 | 13.31 | 13.08 | 13.18 | 66,122 | -0.13(-0.98%) |
Feb 15, 2024 | 13.35 | 13.64 | 13.19 | 13.31 | 74,564 | -0.10(-0.75%) |
Feb 14, 2024 | 13.47 | 13.80 | 13.37 | 13.41 | 67,887 | -0.05(-0.37%) |
Feb 13, 2024 | 13.47 | 13.75 | 13.30 | 13.46 | 75,764 | -0.40(-2.89%) |
Feb 12, 2024 | 13.54 | 14.05 | 13.54 | 13.86 | 201,227 | +0.29(+2.14%) |
Feb 09, 2024 | 13.05 | 13.86 | 12.88 | 13.57 | 282,259 | +0.85(+6.68%) |
Feb 08, 2024 | 12.96 | 12.96 | 12.53 | 12.72 | 42,723 | -0.33(-2.53%) |
Feb 07, 2024 | 12.59 | 13.05 | 12.53 | 13.05 | 73,855 | +0.58(+4.65%) |
Feb 06, 2024 | 12.62 | 12.82 | 12.45 | 12.47 | 49,037 | -0.14(-1.11%) |
Feb 05, 2024 | 12.52 | 12.71 | 12.50 | 12.61 | 140,951 | -0.05(-0.39%) |
Feb 02, 2024 | 13.09 | 13.09 | 12.51 | 12.66 | 170,059 | -0.59(-4.45%) |
Feb 01, 2024 | 13.35 | 13.52 | 13.15 | 13.25 | 107,764 | -0.10(-0.75%) |
Jan 31, 2024 | 13.38 | 13.55 | 13.29 | 13.35 | 138,108 | -0.07(-0.52%) |
Jan 30, 2024 | 13.50 | 13.60 | 13.36 | 13.42 | 72,128 | -0.18(-1.32%) |
Jan 29, 2024 | 13.58 | 13.75 | 13.51 | 13.60 | 52,945 | -0.05(-0.37%) |
Jan 26, 2024 | 13.76 | 13.80 | 13.55 | 13.65 | 54,718 | -0.12(-0.87%) |
Jan 25, 2024 | 13.48 | 13.85 | 13.48 | 13.77 | 58,436 | +0.29(+2.15%) |
Jan 24, 2024 | 13.53 | 13.68 | 13.45 | 13.48 | 54,545 | -0.02(-0.15%) |
Jan 23, 2024 | 13.48 | 13.61 | 13.43 | 13.50 | 33,636 | -0.02(-0.15%) |
Jan 22, 2024 | 13.53 | 13.81 | 13.44 | 13.52 | 54,617 | -0.12(-0.88%) |
Jan 19, 2024 | 13.30 | 13.72 | 13.20 | 13.64 | 67,098 | +0.30(+2.25%) |
Jan 18, 2024 | 13.36 | 13.36 | 13.11 | 13.34 | 26,591 | +0.01(+0.08%) |
Jan 17, 2024 | 13.36 | 13.42 | 13.13 | 13.33 | 61,833 | -0.08(-0.60%) |
Jan 16, 2024 | 13.85 | 13.85 | 13.41 | 13.41 | 37,478 | -0.44(-3.18%) |
Jan 12, 2024 | 13.60 | 13.85 | 13.50 | 13.85 | 90,773 | +0.33(+2.44%) |
Jan 11, 2024 | 13.47 | 13.66 | 13.40 | 13.52 | 37,272 | +0.02(+0.15%) |
Jan 10, 2024 | 13.44 | 13.59 | 13.35 | 13.50 | 11,832 | +0.01(+0.07%) |
Jan 09, 2024 | 13.53 | 13.61 | 13.44 | 13.49 | 31,261 | -0.21(-1.53%) |
Jan 08, 2024 | 13.24 | 13.70 | 13.15 | 13.70 | 48,934 | +0.38(+2.85%) |
Jan 05, 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 31,770 | +0.07(+0.53%) |
Jan 04, 2024 | 13.35 | 13.39 | 13.10 | 13.25 | 45,875 | -0.23(-1.71%) |
Jan 03, 2024 | 13.62 | 13.62 | 13.38 | 13.48 | 35,616 | -0.14(-1.03%) |
Jan 02, 2024 | 13.62 | 13.74 | 13.50 | 13.62 | 42,190 | -0.11(-0.80%) |
Dec 29, 2023 | 13.70 | 13.85 | 13.65 | 13.73 | 51,593 | -0.01(-0.07%) |
Dec 28, 2023 | 13.67 | 13.77 | 13.61 | 13.74 | 34,863 | -0.01(-0.07%) |
Dec 27, 2023 | 13.85 | 13.92 | 13.68 | 13.75 | 30,211 | -0.09(-0.65%) |
Dec 26, 2023 | 13.74 | 13.93 | 13.61 | 13.84 | 42,692 | +0.19(+1.39%) |
Dec 22, 2023 | 13.80 | 13.92 | 13.65 | 13.65 | 37,977 | -0.15(-1.09%) |
Dec 21, 2023 | 13.72 | 13.83 | 13.60 | 13.80 | 46,266 | +0.19(+1.40%) |
Dec 20, 2023 | 13.49 | 13.87 | 13.49 | 13.61 | 74,283 | +0.06(+0.44%) |
Dec 19, 2023 | 13.50 | 13.64 | 13.41 | 13.55 | 110,028 | +0.05(+0.37%) |
Dec 18, 2023 | 13.59 | 13.60 | 13.02 | 13.50 | 116,924 | -0.02(-0.15%) |
Dec 15, 2023 | 13.57 | 13.75 | 13.46 | 13.52 | 161,631 | -0.09(-0.66%) |
Dec 14, 2023 | 13.31 | 13.70 | 13.21 | 13.61 | 146,778 | +0.39(+2.95%) |
Dec 13, 2023 | 13.04 | 13.35 | 12.48 | 13.22 | 95,388 | +0.18(+1.38%) |
Dec 12, 2023 | 12.83 | 13.25 | 12.39 | 13.04 | 135,529 | +0.19(+1.48%) |
Dec 11, 2023 | 12.65 | 12.89 | 12.53 | 12.85 | 88,668 | +0.17(+1.34%) |
Dec 08, 2023 | 12.57 | 12.74 | 12.48 | 12.68 | 51,462 | +0.11(+0.88%) |
Dec 07, 2023 | 12.53 | 12.70 | 12.32 | 12.57 | 59,337 | +0.05(+0.40%) |
Dec 06, 2023 | 12.38 | 12.69 | 12.38 | 12.52 | 119,700 | +0.11(+0.89%) |
Dec 05, 2023 | 12.35 | 12.50 | 12.22 | 12.41 | 102,008 | +0.06(+0.49%) |
Dec 04, 2023 | 12.28 | 12.49 | 12.28 | 12.35 | 80,770 | -0.01(-0.08%) |