Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.22 | 11.47 | 10.83 | 11.45 | 379,759 | +0.29(+2.60%) |
May 30, 2024 | 11.02 | 11.22 | 11.00 | 11.16 | 276,551 | +0.25(+2.29%) |
May 29, 2024 | 11.06 | 11.18 | 10.86 | 10.91 | 214,271 | -0.23(-2.06%) |
May 28, 2024 | 11.25 | 11.27 | 11.12 | 11.14 | 158,191 | -0.02(-0.18%) |
May 24, 2024 | 11.20 | 11.20 | 11.04 | 11.16 | 249,928 | +0.07(+0.63%) |
May 23, 2024 | 11.24 | 11.29 | 10.95 | 11.09 | 464,612 | -0.12(-1.07%) |
May 22, 2024 | 11.13 | 11.21 | 11.07 | 11.21 | 331,561 | +0.11(+0.99%) |
May 21, 2024 | 11.30 | 11.30 | 11.09 | 11.10 | 171,826 | -0.21(-1.86%) |
May 20, 2024 | 11.50 | 11.53 | 11.30 | 11.31 | 216,779 | -0.14(-1.22%) |
May 17, 2024 | 11.50 | 11.57 | 11.45 | 11.45 | 207,039 | -0.06(-0.52%) |
May 16, 2024 | 11.43 | 11.54 | 11.40 | 11.51 | 232,996 | +0.09(+0.79%) |
May 15, 2024 | 11.42 | 11.46 | 11.25 | 11.42 | 245,852 | +0.00(+0.00%) |
May 14, 2024 | 11.65 | 11.70 | 11.39 | 11.42 | 236,820 | -0.05(-0.43%) |
May 13, 2024 | 11.27 | 11.54 | 11.26 | 11.47 | 281,700 | +0.31(+2.74%) |
May 10, 2024 | 11.20 | 11.28 | 11.04 | 11.16 | 233,793 | -0.05(-0.44%) |
May 09, 2024 | 11.20 | 11.31 | 11.08 | 11.21 | 402,984 | +0.03(+0.26%) |
May 08, 2024 | 10.98 | 11.19 | 10.89 | 11.18 | 167,480 | +0.20(+1.80%) |
May 07, 2024 | 11.10 | 11.18 | 10.98 | 10.99 | 269,495 | -0.11(-0.98%) |
May 06, 2024 | 11.07 | 11.19 | 11.06 | 11.09 | 182,309 | +0.06(+0.54%) |
May 03, 2024 | 11.08 | 11.18 | 10.93 | 11.03 | 175,282 | -0.02(-0.18%) |
May 02, 2024 | 11.07 | 11.11 | 10.93 | 11.05 | 274,440 | +0.09(+0.81%) |
May 01, 2024 | 10.95 | 11.14 | 10.89 | 10.97 | 190,468 | +0.05(+0.45%) |
Apr 30, 2024 | 10.89 | 10.93 | 10.73 | 10.92 | 355,945 | +0.00(+0.00%) |
Apr 29, 2024 | 10.97 | 11.15 | 10.92 | 10.92 | 298,115 | -0.05(-0.45%) |
Apr 26, 2024 | 10.87 | 10.98 | 10.73 | 10.97 | 311,473 | +0.09(+0.82%) |
Apr 25, 2024 | 11.00 | 11.08 | 10.80 | 10.88 | 217,405 | -0.22(-1.96%) |
Apr 24, 2024 | 11.07 | 11.14 | 11.00 | 11.09 | 352,435 | -0.03(-0.27%) |
Apr 23, 2024 | 11.09 | 11.21 | 11.04 | 11.12 | 360,045 | +0.03(+0.27%) |
Apr 22, 2024 | 11.16 | 11.40 | 11.08 | 11.09 | 266,141 | -0.04(-0.35%) |
Apr 19, 2024 | 10.92 | 11.16 | 10.92 | 11.13 | 364,643 | +0.22(+1.99%) |
Apr 18, 2024 | 10.89 | 11.08 | 10.88 | 10.92 | 342,804 | +0.04(+0.36%) |
Apr 17, 2024 | 11.18 | 11.26 | 10.87 | 10.88 | 261,069 | -0.20(-1.78%) |
Apr 16, 2024 | 11.12 | 11.13 | 10.97 | 11.07 | 316,015 | -0.12(-1.06%) |
Apr 15, 2024 | 11.47 | 11.49 | 11.08 | 11.19 | 333,612 | -0.28(-2.41%) |
Apr 12, 2024 | 11.68 | 11.68 | 11.40 | 11.47 | 243,218 | -0.21(-1.78%) |
Apr 11, 2024 | 11.61 | 11.74 | 11.48 | 11.68 | 220,629 | +0.05(+0.42%) |
Apr 10, 2024 | 11.67 | 11.86 | 11.50 | 11.63 | 636,981 | -0.34(-2.81%) |
Apr 09, 2024 | 11.86 | 12.04 | 11.85 | 11.96 | 337,197 | +0.16(+1.34%) |
Apr 08, 2024 | 11.93 | 11.97 | 11.77 | 11.81 | 375,426 | -0.08(-0.66%) |
Apr 05, 2024 | 11.22 | 11.98 | 11.21 | 11.88 | 720,427 | +0.67(+5.99%) |
Apr 04, 2024 | 11.33 | 11.48 | 10.46 | 11.21 | 1,125,612 | -0.92(-7.57%) |
Apr 03, 2024 | 12.45 | 12.46 | 12.10 | 12.13 | 373,384 | -0.32(-2.54%) |
Apr 02, 2024 | 12.71 | 12.72 | 12.36 | 12.45 | 393,983 | -0.37(-2.85%) |
Apr 01, 2024 | 13.06 | 13.13 | 12.79 | 12.81 | 302,418 | -0.19(-1.44%) |
Mar 28, 2024 | 12.98 | 13.07 | 12.92 | 13.00 | 277,703 | +0.10(+0.77%) |
Mar 27, 2024 | 12.64 | 12.92 | 12.64 | 12.90 | 332,532 | +0.40(+3.24%) |
Mar 26, 2024 | 12.79 | 12.83 | 12.50 | 12.50 | 217,546 | -0.31(-2.39%) |
Mar 25, 2024 | 12.82 | 12.97 | 12.76 | 12.80 | 186,613 | +0.02(+0.15%) |
Mar 22, 2024 | 13.06 | 13.14 | 12.73 | 12.78 | 211,639 | -0.23(-1.75%) |
Mar 21, 2024 | 13.02 | 13.06 | 12.93 | 13.01 | 390,750 | +0.06(+0.46%) |
Mar 20, 2024 | 12.71 | 13.01 | 12.60 | 12.95 | 335,171 | +0.21(+1.63%) |
Mar 19, 2024 | 12.87 | 12.98 | 12.72 | 12.74 | 385,133 | -0.16(-1.22%) |
Mar 18, 2024 | 13.03 | 13.14 | 12.85 | 12.90 | 504,026 | -0.20(-1.51%) |
Mar 15, 2024 | 12.78 | 13.32 | 12.78 | 13.10 | 7,844,093 | +0.31(+2.39%) |
Mar 14, 2024 | 13.40 | 13.40 | 12.69 | 12.79 | 674,969 | -0.60(-4.50%) |
Mar 13, 2024 | 13.37 | 13.49 | 13.21 | 13.40 | 498,834 | +0.07(+0.52%) |
Mar 12, 2024 | 13.58 | 13.69 | 13.23 | 13.33 | 580,479 | -0.24(-1.75%) |
Mar 11, 2024 | 13.66 | 13.81 | 13.39 | 13.56 | 553,484 | -0.31(-2.21%) |
Mar 08, 2024 | 13.79 | 14.03 | 13.73 | 13.87 | 250,250 | +0.24(+1.74%) |
Mar 07, 2024 | 13.52 | 13.65 | 13.43 | 13.63 | 203,377 | +0.15(+1.10%) |
Mar 06, 2024 | 13.50 | 13.65 | 13.30 | 13.48 | 355,969 | +0.13(+0.96%) |
Mar 05, 2024 | 13.80 | 13.86 | 13.35 | 13.36 | 216,268 | -0.56(-4.05%) |
Mar 04, 2024 | 13.87 | 14.12 | 13.84 | 13.92 | 399,014 | +0.15(+1.08%) |
Mar 01, 2024 | 13.66 | 13.86 | 13.46 | 13.77 | 270,842 | +0.11(+0.80%) |
Feb 29, 2024 | 13.68 | 13.71 | 13.51 | 13.66 | 247,315 | +0.22(+1.62%) |
Feb 28, 2024 | 13.47 | 13.63 | 13.39 | 13.45 | 247,334 | -0.13(-0.95%) |
Feb 27, 2024 | 13.32 | 13.65 | 13.32 | 13.57 | 297,776 | +0.32(+2.38%) |
Feb 26, 2024 | 13.02 | 13.29 | 12.88 | 13.26 | 339,751 | +0.17(+1.28%) |
Feb 23, 2024 | 12.94 | 13.11 | 12.86 | 13.09 | 296,210 | +0.18(+1.38%) |
Feb 22, 2024 | 13.04 | 13.09 | 12.85 | 12.91 | 433,324 | -0.18(-1.36%) |
Feb 21, 2024 | 12.96 | 13.10 | 12.84 | 13.09 | 210,361 | +0.13(+0.99%) |
Feb 20, 2024 | 13.09 | 13.24 | 12.89 | 12.96 | 235,732 | -0.30(-2.24%) |
Feb 16, 2024 | 13.35 | 13.35 | 13.13 | 13.26 | 740,772 | -0.14(-1.03%) |
Feb 15, 2024 | 13.07 | 13.46 | 13.07 | 13.40 | 282,456 | +0.37(+2.81%) |
Feb 14, 2024 | 12.85 | 13.06 | 12.83 | 13.03 | 252,656 | +0.30(+2.33%) |
Feb 13, 2024 | 13.26 | 13.26 | 12.69 | 12.73 | 365,291 | -0.79(-5.85%) |
Feb 12, 2024 | 12.97 | 13.63 | 12.92 | 13.53 | 286,267 | +0.61(+4.69%) |
Feb 09, 2024 | 12.93 | 12.97 | 12.71 | 12.92 | 257,122 | +0.00(+0.00%) |
Feb 08, 2024 | 12.76 | 12.94 | 12.66 | 12.92 | 418,345 | +0.14(+1.07%) |
Feb 07, 2024 | 13.07 | 13.07 | 12.74 | 12.78 | 225,803 | -0.28(-2.17%) |
Feb 06, 2024 | 12.88 | 13.14 | 12.88 | 13.07 | 304,674 | +0.12(+0.91%) |
Feb 05, 2024 | 12.85 | 12.96 | 12.71 | 12.95 | 226,487 | -0.07(-0.53%) |
Feb 02, 2024 | 13.12 | 13.17 | 12.97 | 13.02 | 206,060 | -0.16(-1.19%) |
Feb 01, 2024 | 13.12 | 13.18 | 12.92 | 13.17 | 181,388 | +0.02(+0.15%) |
Jan 31, 2024 | 13.22 | 13.47 | 13.12 | 13.15 | 261,453 | -0.08(-0.59%) |
Jan 30, 2024 | 13.24 | 13.28 | 13.08 | 13.23 | 186,487 | -0.09(-0.66%) |
Jan 29, 2024 | 13.44 | 13.44 | 13.24 | 13.32 | 183,513 | -0.11(-0.80%) |
Jan 26, 2024 | 13.50 | 13.62 | 13.37 | 13.43 | 162,342 | -0.11(-0.79%) |
Jan 25, 2024 | 13.38 | 13.54 | 13.27 | 13.54 | 389,465 | +0.22(+1.69%) |
Jan 24, 2024 | 13.29 | 13.33 | 13.12 | 13.31 | 184,616 | +0.13(+0.96%) |
Jan 23, 2024 | 13.32 | 13.37 | 13.16 | 13.18 | 321,144 | -0.04(-0.30%) |
Jan 22, 2024 | 12.90 | 13.24 | 12.90 | 13.22 | 271,503 | +0.34(+2.66%) |
Jan 19, 2024 | 12.85 | 12.89 | 12.62 | 12.88 | 222,947 | +0.09(+0.69%) |
Jan 18, 2024 | 12.79 | 12.86 | 12.60 | 12.79 | 214,756 | +0.00(+0.00%) |
Jan 17, 2024 | 12.55 | 12.84 | 12.51 | 12.79 | 309,003 | +0.02(+0.15%) |
Jan 16, 2024 | 12.74 | 13.07 | 12.74 | 12.77 | 333,226 | -0.07(-0.53%) |
Jan 12, 2024 | 12.73 | 13.08 | 12.73 | 12.84 | 265,460 | +0.04(+0.34%) |
Jan 11, 2024 | 12.66 | 12.84 | 12.56 | 12.80 | 337,502 | +0.10(+0.81%) |
Jan 10, 2024 | 12.37 | 12.69 | 12.33 | 12.69 | 279,945 | +0.33(+2.69%) |
Jan 09, 2024 | 12.64 | 12.64 | 12.22 | 12.36 | 311,615 | -0.38(-2.99%) |
Jan 08, 2024 | 12.75 | 12.83 | 12.61 | 12.74 | 312,875 | -0.09(-0.69%) |
Jan 05, 2024 | 12.95 | 13.05 | 12.67 | 12.83 | 301,265 | -0.22(-1.72%) |
Jan 04, 2024 | 14.01 | 14.17 | 12.94 | 13.06 | 795,559 | -0.32(-2.41%) |
Jan 03, 2024 | 13.78 | 13.78 | 13.30 | 13.38 | 408,433 | -0.28(-2.07%) |
Jan 02, 2024 | 13.77 | 14.02 | 13.65 | 13.66 | 318,606 | -0.19(-1.34%) |
Dec 29, 2023 | 13.95 | 14.02 | 13.82 | 13.85 | 255,540 | -0.09(-0.63%) |
Dec 28, 2023 | 13.80 | 13.98 | 13.72 | 13.94 | 163,191 | +0.10(+0.71%) |
Dec 27, 2023 | 13.88 | 13.98 | 13.81 | 13.84 | 140,354 | -0.06(-0.42%) |
Dec 26, 2023 | 13.86 | 13.94 | 13.78 | 13.90 | 114,780 | +0.07(+0.50%) |
Dec 22, 2023 | 13.89 | 13.99 | 13.80 | 13.83 | 215,418 | +0.00(+0.00%) |
Dec 21, 2023 | 13.81 | 13.95 | 13.65 | 13.83 | 151,642 | +0.07(+0.50%) |
Dec 20, 2023 | 13.82 | 14.11 | 13.68 | 13.76 | 244,865 | -0.03(-0.21%) |
Dec 19, 2023 | 13.92 | 14.07 | 13.76 | 13.79 | 172,419 | -0.10(-0.70%) |
Dec 18, 2023 | 14.01 | 14.03 | 13.82 | 13.89 | 239,954 | +0.08(+0.57%) |
Dec 15, 2023 | 14.22 | 14.22 | 13.76 | 13.81 | 2,822,324 | -0.29(-2.08%) |
Dec 14, 2023 | 14.16 | 14.30 | 13.86 | 14.10 | 280,092 | +0.11(+0.77%) |
Dec 13, 2023 | 13.74 | 14.00 | 13.51 | 13.99 | 369,516 | +0.29(+2.14%) |
Dec 12, 2023 | 13.93 | 13.93 | 13.68 | 13.70 | 228,664 | -0.22(-1.61%) |
Dec 11, 2023 | 13.97 | 14.07 | 13.80 | 13.93 | 180,291 | -0.05(-0.35%) |
Dec 08, 2023 | 13.78 | 13.98 | 13.60 | 13.97 | 171,099 | +0.18(+1.27%) |
Dec 07, 2023 | 13.76 | 13.80 | 13.38 | 13.80 | 178,225 | +0.00(+0.00%) |
Dec 06, 2023 | 13.69 | 13.96 | 13.67 | 13.80 | 183,738 | +0.15(+1.07%) |
Dec 05, 2023 | 13.88 | 13.95 | 13.55 | 13.65 | 233,347 | -0.24(-1.76%) |
Dec 04, 2023 | 13.74 | 13.95 | 13.74 | 13.90 | 245,250 | +0.14(+1.03%) |