Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 12.11 | 12.11 | 11.92 | 12.07 | 84,298 | -0.07(-0.57%) |
Jun 12, 2024 | 12.05 | 12.38 | 11.96 | 12.14 | 85,634 | +0.39(+3.36%) |
Jun 11, 2024 | 11.63 | 11.76 | 11.55 | 11.74 | 74,535 | +0.04(+0.34%) |
Jun 10, 2024 | 11.84 | 11.84 | 11.61 | 11.71 | 77,550 | -0.17(-1.41%) |
Jun 07, 2024 | 11.73 | 11.91 | 11.73 | 11.87 | 78,073 | -0.02(-0.17%) |
Jun 06, 2024 | 11.83 | 11.91 | 11.77 | 11.89 | 41,212 | +0.02(+0.17%) |
Jun 05, 2024 | 11.76 | 11.88 | 11.72 | 11.87 | 40,785 | +0.14(+1.18%) |
Jun 04, 2024 | 11.82 | 11.82 | 11.65 | 11.73 | 72,508 | -0.16(-1.33%) |
Jun 03, 2024 | 12.15 | 12.15 | 11.83 | 11.89 | 61,440 | -0.16(-1.31%) |
May 31, 2024 | 11.90 | 12.06 | 11.85 | 12.05 | 251,534 | +0.22(+1.83%) |
May 30, 2024 | 11.79 | 11.87 | 11.69 | 11.83 | 83,981 | +0.07(+0.59%) |
May 29, 2024 | 12.04 | 12.04 | 11.71 | 11.76 | 98,023 | -0.48(-3.95%) |
May 28, 2024 | 12.20 | 12.38 | 12.08 | 12.25 | 85,610 | +0.06(+0.49%) |
May 24, 2024 | 12.19 | 12.24 | 12.12 | 12.19 | 52,758 | +0.05(+0.41%) |
May 23, 2024 | 12.43 | 12.43 | 12.05 | 12.14 | 78,021 | -0.30(-2.38%) |
May 22, 2024 | 12.40 | 12.46 | 12.23 | 12.43 | 134,142 | -0.02(-0.16%) |
May 21, 2024 | 12.33 | 12.47 | 12.32 | 12.45 | 36,004 | +0.11(+0.88%) |
May 20, 2024 | 12.55 | 12.61 | 12.35 | 12.35 | 35,880 | -0.27(-2.11%) |
May 17, 2024 | 12.65 | 12.71 | 12.55 | 12.61 | 76,157 | +0.05(+0.39%) |
May 16, 2024 | 12.34 | 12.59 | 12.31 | 12.56 | 86,860 | +0.15(+1.19%) |
May 15, 2024 | 12.46 | 12.46 | 12.28 | 12.42 | 64,846 | +0.11(+0.88%) |
May 14, 2024 | 12.46 | 12.46 | 12.30 | 12.31 | 47,356 | +0.00(+0.00%) |
May 13, 2024 | 12.61 | 12.61 | 12.28 | 12.31 | 60,796 | -0.23(-1.81%) |
May 10, 2024 | 12.52 | 12.65 | 12.43 | 12.53 | 76,383 | -0.01(-0.08%) |
May 09, 2024 | 12.30 | 12.57 | 12.30 | 12.54 | 72,064 | +0.26(+2.09%) |
May 08, 2024 | 12.06 | 12.32 | 12.03 | 12.29 | 54,852 | +0.12(+0.97%) |
May 07, 2024 | 12.37 | 12.37 | 12.17 | 12.17 | 59,085 | -0.06(-0.48%) |
May 06, 2024 | 12.20 | 12.37 | 12.20 | 12.23 | 117,446 | +0.05(+0.40%) |
May 03, 2024 | 12.43 | 12.51 | 12.13 | 12.18 | 65,418 | -0.04(-0.32%) |
May 02, 2024 | 12.17 | 12.26 | 12.07 | 12.22 | 83,720 | +0.16(+1.31%) |
May 01, 2024 | 11.73 | 12.22 | 11.73 | 12.06 | 72,589 | +0.39(+3.38%) |
Apr 30, 2024 | 11.72 | 11.83 | 11.67 | 11.67 | 91,571 | -0.15(-1.25%) |
Apr 29, 2024 | 11.90 | 12.02 | 11.80 | 11.81 | 76,714 | -0.09(-0.75%) |
Apr 26, 2024 | 11.99 | 12.07 | 11.84 | 11.90 | 57,838 | -0.09(-0.74%) |
Apr 25, 2024 | 11.97 | 12.18 | 11.78 | 11.99 | 104,801 | -0.22(-1.78%) |
Apr 24, 2024 | 12.58 | 12.74 | 12.15 | 12.21 | 103,916 | -0.25(-1.98%) |
Apr 23, 2024 | 12.30 | 12.59 | 12.25 | 12.45 | 84,927 | +0.17(+1.36%) |
Apr 22, 2024 | 12.32 | 12.44 | 12.21 | 12.29 | 80,290 | +0.05(+0.40%) |
Apr 19, 2024 | 11.76 | 12.26 | 11.62 | 12.24 | 100,582 | +0.42(+3.59%) |
Apr 18, 2024 | 11.70 | 11.85 | 11.70 | 11.81 | 100,217 | +0.11(+0.93%) |
Apr 17, 2024 | 11.69 | 11.83 | 11.69 | 11.71 | 67,004 | +0.03(+0.25%) |
Apr 16, 2024 | 11.73 | 11.73 | 11.64 | 11.68 | 55,669 | -0.13(-1.09%) |
Apr 15, 2024 | 11.86 | 12.03 | 11.71 | 11.80 | 61,359 | -0.06(-0.50%) |
Apr 12, 2024 | 11.91 | 11.94 | 11.83 | 11.86 | 69,761 | -0.09(-0.74%) |
Apr 11, 2024 | 12.03 | 12.14 | 11.83 | 11.95 | 101,211 | -0.05(-0.41%) |
Apr 10, 2024 | 12.46 | 12.53 | 11.90 | 12.00 | 120,467 | -0.72(-5.66%) |
Apr 09, 2024 | 12.56 | 12.74 | 12.56 | 12.72 | 53,995 | +0.14(+1.10%) |
Apr 08, 2024 | 12.71 | 12.72 | 12.57 | 12.58 | 74,723 | -0.04(-0.31%) |
Apr 05, 2024 | 12.67 | 12.68 | 12.59 | 12.62 | 43,679 | -0.11(-0.85%) |
Apr 04, 2024 | 12.91 | 12.96 | 12.70 | 12.73 | 68,690 | -0.06(-0.46%) |
Apr 03, 2024 | 12.73 | 12.92 | 12.72 | 12.79 | 82,201 | -0.02(-0.15%) |
Apr 02, 2024 | 12.87 | 13.01 | 12.76 | 12.81 | 88,892 | -0.19(-1.44%) |
Apr 01, 2024 | 13.17 | 13.17 | 12.92 | 13.00 | 81,990 | -0.18(-1.35%) |
Mar 28, 2024 | 13.07 | 13.21 | 12.97 | 13.17 | 179,906 | +0.21(+1.60%) |
Mar 27, 2024 | 12.69 | 12.99 | 12.66 | 12.97 | 75,727 | +0.40(+3.22%) |
Mar 26, 2024 | 12.77 | 12.77 | 12.47 | 12.56 | 69,626 | -0.03(-0.23%) |
Mar 25, 2024 | 12.54 | 12.72 | 12.53 | 12.59 | 54,166 | -0.01(-0.08%) |
Mar 22, 2024 | 12.88 | 12.88 | 12.57 | 12.60 | 67,246 | -0.27(-2.07%) |
Mar 21, 2024 | 12.76 | 12.88 | 12.71 | 12.87 | 99,436 | +0.12(+0.93%) |
Mar 20, 2024 | 12.42 | 12.84 | 12.20 | 12.75 | 114,272 | +0.52(+4.27%) |
Mar 19, 2024 | 12.15 | 12.43 | 12.15 | 12.23 | 219,613 | +0.06(+0.49%) |
Mar 18, 2024 | 12.42 | 12.44 | 12.12 | 12.17 | 225,732 | -0.22(-1.75%) |
Mar 15, 2024 | 12.28 | 12.60 | 12.28 | 12.39 | 379,233 | +0.04(+0.32%) |
Mar 14, 2024 | 12.74 | 12.75 | 12.19 | 12.35 | 227,056 | -0.41(-3.25%) |
Mar 13, 2024 | 12.85 | 12.92 | 12.65 | 12.76 | 188,881 | -0.16(-1.26%) |
Mar 12, 2024 | 13.13 | 13.14 | 12.90 | 12.92 | 54,598 | -0.27(-2.06%) |
Mar 11, 2024 | 13.12 | 13.24 | 13.12 | 13.19 | 50,534 | -0.02(-0.15%) |
Mar 08, 2024 | 13.27 | 13.36 | 13.16 | 13.21 | 59,107 | +0.09(+0.68%) |
Mar 07, 2024 | 13.30 | 13.37 | 13.08 | 13.13 | 60,878 | -0.08(-0.60%) |
Mar 06, 2024 | 13.29 | 13.33 | 13.04 | 13.20 | 75,417 | -0.03(-0.22%) |
Mar 05, 2024 | 12.88 | 13.32 | 12.88 | 13.23 | 56,867 | +0.26(+2.03%) |
Mar 04, 2024 | 12.97 | 13.18 | 12.95 | 12.97 | 47,952 | +0.00(+0.00%) |
Mar 01, 2024 | 13.07 | 13.07 | 12.92 | 12.97 | 71,699 | -0.16(-1.19%) |
Feb 29, 2024 | 13.16 | 13.23 | 13.05 | 13.13 | 140,408 | +0.18(+1.43%) |
Feb 28, 2024 | 12.89 | 13.15 | 12.81 | 12.94 | 85,948 | -0.02(-0.15%) |
Feb 27, 2024 | 13.13 | 13.22 | 12.91 | 12.96 | 72,014 | -0.12(-0.89%) |
Feb 26, 2024 | 13.26 | 13.33 | 12.95 | 13.08 | 141,715 | -0.21(-1.61%) |
Feb 23, 2024 | 13.44 | 13.54 | 13.26 | 13.29 | 50,084 | -0.16(-1.16%) |
Feb 22, 2024 | 13.55 | 13.59 | 13.34 | 13.45 | 74,767 | -0.15(-1.07%) |
Feb 21, 2024 | 13.72 | 13.77 | 13.45 | 13.59 | 68,639 | -0.18(-1.34%) |
Feb 20, 2024 | 13.74 | 13.94 | 13.72 | 13.78 | 86,934 | -0.09(-0.63%) |
Feb 16, 2024 | 13.86 | 13.96 | 13.76 | 13.87 | 100,800 | -0.07(-0.49%) |
Feb 15, 2024 | 13.49 | 14.05 | 13.49 | 13.93 | 140,704 | +0.55(+4.07%) |
Feb 14, 2024 | 13.26 | 13.43 | 13.16 | 13.39 | 90,344 | +0.25(+1.93%) |
Feb 13, 2024 | 13.40 | 13.40 | 13.09 | 13.14 | 198,124 | -0.65(-4.73%) |
Feb 12, 2024 | 13.61 | 13.95 | 13.57 | 13.79 | 137,853 | +0.18(+1.29%) |
Feb 09, 2024 | 13.50 | 13.64 | 13.28 | 13.61 | 87,275 | +0.18(+1.38%) |
Feb 08, 2024 | 13.50 | 13.50 | 13.31 | 13.43 | 72,250 | +0.01(+0.07%) |
Feb 07, 2024 | 13.33 | 13.55 | 13.15 | 13.42 | 157,313 | +0.13(+0.95%) |
Feb 06, 2024 | 13.45 | 13.56 | 13.18 | 13.29 | 221,707 | -0.02(-0.15%) |
Feb 05, 2024 | 13.17 | 13.43 | 12.80 | 13.31 | 351,578 | +0.14(+1.03%) |
Feb 02, 2024 | 13.15 | 13.35 | 13.12 | 13.17 | 167,259 | -0.20(-1.53%) |
Feb 01, 2024 | 13.33 | 13.44 | 12.93 | 13.38 | 103,255 | +0.02(+0.15%) |
Jan 31, 2024 | 13.60 | 13.92 | 13.36 | 13.36 | 148,303 | -0.46(-3.31%) |
Jan 30, 2024 | 13.80 | 13.83 | 13.68 | 13.82 | 67,947 | -0.01(-0.07%) |
Jan 29, 2024 | 13.84 | 13.93 | 13.68 | 13.83 | 108,735 | -0.09(-0.63%) |
Jan 26, 2024 | 13.95 | 14.00 | 13.82 | 13.91 | 79,464 | +0.11(+0.78%) |
Jan 25, 2024 | 14.12 | 14.20 | 13.69 | 13.81 | 90,598 | -0.15(-1.05%) |
Jan 24, 2024 | 13.63 | 14.09 | 13.58 | 13.95 | 138,165 | +0.66(+4.98%) |
Jan 23, 2024 | 13.30 | 13.41 | 13.11 | 13.29 | 90,198 | +0.10(+0.74%) |
Jan 22, 2024 | 13.31 | 13.46 | 13.14 | 13.19 | 162,868 | +0.03(+0.22%) |
Jan 19, 2024 | 13.00 | 13.17 | 12.77 | 13.17 | 99,126 | +0.28(+2.19%) |
Jan 18, 2024 | 12.88 | 12.90 | 12.77 | 12.88 | 58,449 | +0.08(+0.61%) |
Jan 17, 2024 | 12.62 | 12.93 | 12.56 | 12.80 | 53,846 | +0.01(+0.08%) |
Jan 16, 2024 | 12.84 | 12.94 | 12.75 | 12.80 | 72,951 | -0.20(-1.57%) |
Jan 12, 2024 | 13.14 | 13.17 | 12.92 | 13.00 | 52,186 | -0.06(-0.45%) |
Jan 11, 2024 | 13.09 | 13.09 | 12.80 | 13.06 | 76,116 | -0.16(-1.18%) |
Jan 10, 2024 | 13.12 | 13.47 | 13.07 | 13.21 | 61,767 | +0.01(+0.07%) |
Jan 09, 2024 | 13.35 | 13.35 | 13.16 | 13.20 | 65,996 | -0.30(-2.24%) |
Jan 08, 2024 | 13.54 | 13.62 | 13.37 | 13.51 | 59,706 | -0.04(-0.29%) |
Jan 05, 2024 | 13.80 | 13.82 | 13.52 | 13.54 | 154,012 | -0.01(-0.07%) |
Jan 04, 2024 | 13.66 | 13.75 | 13.55 | 13.55 | 71,245 | -0.11(-0.78%) |
Jan 03, 2024 | 14.07 | 14.18 | 13.62 | 13.66 | 126,988 | -0.34(-2.43%) |
Jan 02, 2024 | 13.92 | 14.28 | 13.88 | 14.00 | 113,439 | -0.07(-0.48%) |
Dec 29, 2023 | 14.23 | 14.28 | 13.94 | 14.07 | 160,904 | -0.10(-0.69%) |
Dec 28, 2023 | 14.23 | 14.33 | 14.07 | 14.17 | 68,802 | -0.11(-0.75%) |
Dec 27, 2023 | 14.19 | 14.32 | 14.06 | 14.28 | 77,152 | +0.15(+1.03%) |
Dec 26, 2023 | 13.95 | 14.21 | 13.78 | 14.13 | 65,336 | +0.17(+1.19%) |
Dec 22, 2023 | 13.89 | 14.08 | 13.88 | 13.96 | 63,984 | +0.09(+0.63%) |
Dec 21, 2023 | 13.83 | 13.93 | 13.73 | 13.88 | 96,205 | +0.16(+1.14%) |
Dec 20, 2023 | 13.69 | 14.17 | 13.54 | 13.72 | 140,705 | +0.04(+0.28%) |
Dec 19, 2023 | 13.54 | 13.84 | 13.53 | 13.68 | 128,513 | +0.11(+0.79%) |
Dec 18, 2023 | 13.58 | 13.78 | 13.45 | 13.57 | 78,636 | -0.05(-0.36%) |
Dec 15, 2023 | 13.64 | 13.91 | 13.40 | 13.62 | 358,426 | +0.11(+0.79%) |
Dec 14, 2023 | 13.62 | 13.71 | 13.30 | 13.52 | 164,377 | +0.12(+0.87%) |
Dec 13, 2023 | 12.67 | 13.57 | 12.67 | 13.40 | 372,258 | +0.70(+5.52%) |
Dec 12, 2023 | 12.84 | 12.84 | 12.45 | 12.70 | 51,532 | -0.16(-1.21%) |
Dec 11, 2023 | 12.83 | 12.90 | 12.61 | 12.85 | 53,515 | -0.02(-0.15%) |
Dec 08, 2023 | 12.56 | 12.88 | 12.56 | 12.87 | 47,820 | +0.20(+1.61%) |
Dec 07, 2023 | 12.39 | 12.71 | 12.36 | 12.67 | 83,080 | +0.27(+2.17%) |
Dec 06, 2023 | 12.55 | 12.67 | 12.35 | 12.40 | 86,230 | -0.07(-0.54%) |
Dec 05, 2023 | 12.58 | 12.58 | 12.40 | 12.47 | 45,640 | -0.12(-0.92%) |
Dec 04, 2023 | 12.37 | 12.61 | 12.32 | 12.58 | 59,005 | +0.21(+1.71%) |