Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.43 | 12.47 | 12.40 | 12.47 | 289,274 | +0.04(+0.32%) |
Jun 14, 2024 | 12.47 | 12.49 | 12.37 | 12.43 | 379,703 | -0.08(-0.64%) |
Jun 13, 2024 | 12.60 | 12.60 | 12.48 | 12.51 | 305,904 | -0.06(-0.48%) |
Jun 12, 2024 | 12.58 | 12.62 | 12.50 | 12.57 | 549,944 | +0.03(+0.24%) |
Jun 11, 2024 | 12.50 | 12.55 | 12.46 | 12.54 | 303,503 | +0.03(+0.24%) |
Jun 10, 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 438,260 | +0.12(+0.96%) |
Jun 07, 2024 | 12.36 | 12.53 | 12.27 | 12.39 | 732,477 | +0.01(+0.08%) |
Jun 06, 2024 | 12.46 | 12.49 | 12.30 | 12.38 | 348,808 | -0.08(-0.64%) |
Jun 05, 2024 | 12.50 | 12.51 | 12.42 | 12.46 | 336,523 | -0.05(-0.40%) |
Jun 04, 2024 | 12.41 | 12.51 | 12.41 | 12.51 | 240,169 | +0.11(+0.88%) |
Jun 03, 2024 | 12.40 | 12.40 | 12.34 | 12.40 | 274,073 | +0.01(+0.08%) |
May 31, 2024 | 12.42 | 12.50 | 12.39 | 12.39 | 425,212 | +0.06(+0.48%) |
May 30, 2024 | 12.28 | 12.39 | 12.26 | 12.33 | 297,489 | +0.08(+0.65%) |
May 29, 2024 | 12.28 | 12.28 | 12.20 | 12.25 | 318,675 | -0.04(-0.32%) |
May 28, 2024 | 12.39 | 12.41 | 12.24 | 12.29 | 491,145 | -0.11(-0.88%) |
May 24, 2024 | 12.44 | 12.46 | 12.39 | 12.40 | 254,961 | +0.00(+0.00%) |
May 23, 2024 | 12.49 | 12.50 | 12.39 | 12.40 | 341,371 | -0.06(-0.48%) |
May 22, 2024 | 12.46 | 12.50 | 12.42 | 12.46 | 172,922 | +0.02(+0.16%) |
May 21, 2024 | 12.51 | 12.54 | 12.42 | 12.44 | 472,943 | -0.05(-0.40%) |
May 20, 2024 | 12.46 | 12.50 | 12.43 | 12.49 | 266,499 | +0.01(+0.08%) |
May 17, 2024 | 12.47 | 12.51 | 12.42 | 12.48 | 257,417 | +0.06(+0.48%) |
May 16, 2024 | 12.55 | 12.57 | 12.41 | 12.42 | 394,739 | -0.17(-1.34%) |
May 15, 2024 | 12.53 | 12.59 | 12.51 | 12.59 | 319,903 | +0.13(+1.03%) |
May 14, 2024 | 12.48 | 12.53 | 12.44 | 12.46 | 390,406 | -0.02(-0.16%) |
May 13, 2024 | 12.52 | 12.53 | 12.40 | 12.48 | 476,152 | +0.02(+0.16%) |
May 10, 2024 | 12.47 | 12.51 | 12.39 | 12.46 | 346,749 | +0.07(+0.56%) |
May 09, 2024 | 12.42 | 12.42 | 12.35 | 12.39 | 364,015 | +0.01(+0.08%) |
May 08, 2024 | 12.35 | 12.44 | 12.33 | 12.38 | 552,853 | +0.03(+0.24%) |
May 07, 2024 | 12.43 | 12.48 | 12.30 | 12.35 | 402,422 | -0.04(-0.32%) |
May 06, 2024 | 12.38 | 12.45 | 12.31 | 12.39 | 455,510 | +0.05(+0.40%) |
May 03, 2024 | 12.19 | 12.36 | 12.19 | 12.34 | 730,625 | +0.26(+2.11%) |
May 02, 2024 | 12.08 | 12.18 | 12.08 | 12.09 | 367,795 | -0.02(-0.16%) |
May 01, 2024 | 12.05 | 12.14 | 12.02 | 12.11 | 255,590 | +0.07(+0.57%) |
Apr 30, 2024 | 12.00 | 12.07 | 11.98 | 12.04 | 339,295 | +0.03(+0.24%) |
Apr 29, 2024 | 12.01 | 12.03 | 11.96 | 12.01 | 284,859 | -0.01(-0.08%) |
Apr 26, 2024 | 11.86 | 12.03 | 11.86 | 12.02 | 293,518 | +0.18(+1.49%) |
Apr 25, 2024 | 11.83 | 11.88 | 11.76 | 11.84 | 274,339 | -0.09(-0.74%) |
Apr 24, 2024 | 11.95 | 11.99 | 11.88 | 11.93 | 218,390 | -0.07(-0.57%) |
Apr 23, 2024 | 11.95 | 12.04 | 11.94 | 12.00 | 286,580 | +0.06(+0.49%) |
Apr 22, 2024 | 11.92 | 11.99 | 11.91 | 11.94 | 290,156 | +0.04(+0.33%) |
Apr 19, 2024 | 11.79 | 11.97 | 11.79 | 11.90 | 350,811 | +0.10(+0.83%) |
Apr 18, 2024 | 11.74 | 11.84 | 11.73 | 11.80 | 304,465 | +0.07(+0.59%) |
Apr 17, 2024 | 11.79 | 11.83 | 11.68 | 11.73 | 551,299 | -0.04(-0.33%) |
Apr 16, 2024 | 11.59 | 11.78 | 11.58 | 11.77 | 575,311 | +0.19(+1.68%) |
Apr 15, 2024 | 11.89 | 11.93 | 11.54 | 11.58 | 642,119 | -0.28(-2.38%) |
Apr 12, 2024 | 11.94 | 12.00 | 11.85 | 11.86 | 328,795 | -0.09(-0.73%) |
Apr 11, 2024 | 11.92 | 12.00 | 11.89 | 11.95 | 393,093 | +0.08(+0.66%) |
Apr 10, 2024 | 12.12 | 12.15 | 11.76 | 11.87 | 1,180,598 | -0.30(-2.48%) |
Apr 09, 2024 | 12.21 | 12.27 | 12.12 | 12.17 | 431,053 | +0.00(+0.00%) |
Apr 08, 2024 | 12.24 | 12.29 | 12.17 | 12.17 | 305,729 | -0.08(-0.64%) |
Apr 05, 2024 | 12.32 | 12.37 | 12.24 | 12.25 | 316,823 | -0.04(-0.32%) |
Apr 04, 2024 | 12.45 | 12.48 | 12.28 | 12.29 | 355,229 | -0.10(-0.79%) |
Apr 03, 2024 | 12.37 | 12.42 | 12.34 | 12.39 | 285,726 | +0.01(+0.08%) |
Apr 02, 2024 | 12.42 | 12.42 | 12.33 | 12.38 | 391,676 | -0.12(-0.94%) |
Apr 01, 2024 | 12.42 | 12.50 | 12.37 | 12.49 | 390,295 | +0.13(+1.02%) |
Mar 28, 2024 | 12.42 | 12.45 | 12.36 | 12.37 | 766,083 | -0.07(-0.55%) |
Mar 27, 2024 | 12.48 | 12.49 | 12.38 | 12.44 | 341,670 | -0.04(-0.31%) |
Mar 26, 2024 | 12.37 | 12.52 | 12.35 | 12.47 | 485,372 | +0.17(+1.34%) |
Mar 25, 2024 | 12.44 | 12.44 | 12.28 | 12.31 | 285,091 | -0.13(-1.02%) |
Mar 22, 2024 | 12.39 | 12.44 | 12.37 | 12.44 | 191,583 | +0.09(+0.71%) |
Mar 21, 2024 | 12.42 | 12.43 | 12.34 | 12.35 | 285,109 | -0.02(-0.16%) |
Mar 20, 2024 | 12.31 | 12.39 | 12.21 | 12.37 | 297,327 | +0.06(+0.47%) |
Mar 19, 2024 | 12.31 | 12.33 | 12.26 | 12.31 | 180,447 | +0.02(+0.16%) |
Mar 18, 2024 | 12.22 | 12.31 | 12.19 | 12.29 | 207,849 | +0.10(+0.80%) |
Mar 15, 2024 | 12.32 | 12.34 | 12.18 | 12.19 | 482,204 | -0.09(-0.71%) |
Mar 14, 2024 | 12.30 | 12.33 | 12.25 | 12.28 | 235,112 | -0.03(-0.24%) |
Mar 13, 2024 | 12.46 | 12.48 | 12.30 | 12.31 | 549,565 | -0.20(-1.63%) |
Mar 12, 2024 | 12.38 | 12.51 | 12.37 | 12.51 | 574,215 | +0.16(+1.33%) |
Mar 11, 2024 | 12.45 | 12.45 | 12.33 | 12.35 | 572,062 | -0.10(-0.78%) |
Mar 08, 2024 | 12.33 | 12.45 | 12.31 | 12.45 | 381,634 | +0.12(+0.94%) |
Mar 07, 2024 | 12.44 | 12.44 | 12.31 | 12.33 | 384,269 | -0.06(-0.47%) |
Mar 06, 2024 | 12.36 | 12.41 | 12.28 | 12.39 | 491,026 | +0.07(+0.55%) |
Mar 05, 2024 | 12.33 | 12.38 | 12.26 | 12.32 | 355,050 | +0.01(+0.08%) |
Mar 04, 2024 | 12.33 | 12.35 | 12.28 | 12.31 | 492,762 | -0.06(-0.47%) |
Mar 01, 2024 | 12.26 | 12.41 | 12.20 | 12.37 | 546,312 | +0.17(+1.43%) |
Feb 29, 2024 | 12.21 | 12.21 | 12.17 | 12.19 | 199,036 | +0.05(+0.40%) |
Feb 28, 2024 | 12.10 | 12.17 | 12.08 | 12.15 | 228,690 | +0.07(+0.56%) |
Feb 27, 2024 | 12.06 | 12.15 | 11.99 | 12.08 | 308,762 | +0.04(+0.32%) |
Feb 26, 2024 | 12.12 | 12.12 | 12.03 | 12.04 | 232,296 | -0.05(-0.40%) |
Feb 23, 2024 | 12.11 | 12.15 | 12.08 | 12.09 | 275,000 | +0.03(+0.24%) |
Feb 22, 2024 | 12.14 | 12.15 | 12.05 | 12.06 | 311,553 | -0.05(-0.40%) |
Feb 21, 2024 | 12.12 | 12.19 | 12.10 | 12.11 | 337,781 | -0.05(-0.40%) |
Feb 20, 2024 | 12.10 | 12.16 | 12.03 | 12.16 | 256,269 | +0.09(+0.72%) |
Feb 16, 2024 | 12.09 | 12.13 | 12.06 | 12.07 | 374,563 | -0.05(-0.40%) |
Feb 15, 2024 | 12.14 | 12.14 | 12.03 | 12.12 | 379,246 | +0.01(+0.08%) |
Feb 14, 2024 | 12.04 | 12.11 | 12.04 | 12.11 | 236,754 | +0.08(+0.64%) |
Feb 13, 2024 | 12.05 | 12.06 | 11.97 | 12.03 | 411,143 | -0.09(-0.71%) |
Feb 12, 2024 | 12.18 | 12.19 | 12.09 | 12.12 | 359,615 | -0.05(-0.39%) |
Feb 09, 2024 | 12.12 | 12.16 | 12.07 | 12.16 | 379,779 | +0.08(+0.63%) |
Feb 08, 2024 | 12.18 | 12.18 | 12.09 | 12.09 | 284,623 | -0.10(-0.79%) |
Feb 07, 2024 | 12.12 | 12.22 | 12.06 | 12.18 | 448,296 | +0.06(+0.47%) |
Feb 06, 2024 | 12.14 | 12.15 | 12.01 | 12.13 | 552,185 | +0.01(+0.08%) |
Feb 05, 2024 | 12.10 | 12.15 | 12.06 | 12.12 | 486,857 | +0.00(+0.00%) |
Feb 02, 2024 | 12.13 | 12.15 | 12.06 | 12.12 | 547,360 | -0.09(-0.71%) |
Feb 01, 2024 | 12.05 | 12.27 | 12.05 | 12.20 | 468,346 | +0.17(+1.43%) |
Jan 31, 2024 | 12.05 | 12.12 | 12.01 | 12.03 | 562,327 | -0.05(-0.40%) |
Jan 30, 2024 | 12.03 | 12.08 | 12.00 | 12.08 | 299,186 | +0.10(+0.80%) |
Jan 29, 2024 | 12.00 | 12.03 | 11.94 | 11.98 | 462,629 | +0.00(+0.00%) |
Jan 26, 2024 | 12.02 | 12.03 | 11.93 | 11.98 | 290,742 | -0.04(-0.32%) |
Jan 25, 2024 | 11.87 | 12.04 | 11.84 | 12.02 | 837,144 | +0.18(+1.54%) |
Jan 24, 2024 | 11.83 | 11.86 | 11.79 | 11.84 | 322,497 | +0.08(+0.65%) |
Jan 23, 2024 | 11.77 | 11.82 | 11.73 | 11.76 | 369,416 | -0.01(-0.08%) |
Jan 22, 2024 | 11.75 | 11.85 | 11.74 | 11.77 | 483,981 | +0.10(+0.82%) |
Jan 19, 2024 | 11.82 | 11.82 | 11.67 | 11.68 | 1,026,943 | -0.11(-0.89%) |
Jan 18, 2024 | 11.72 | 11.81 | 11.71 | 11.78 | 505,601 | +0.10(+0.82%) |
Jan 17, 2024 | 11.76 | 11.79 | 11.59 | 11.69 | 661,967 | -0.12(-1.05%) |
Jan 16, 2024 | 11.89 | 11.91 | 11.79 | 11.81 | 688,050 | -0.08(-0.64%) |
Jan 12, 2024 | 11.78 | 11.93 | 11.77 | 11.89 | 692,479 | +0.10(+0.89%) |
Jan 11, 2024 | 11.79 | 11.79 | 11.72 | 11.78 | 427,235 | -0.01(-0.08%) |
Jan 10, 2024 | 11.71 | 11.81 | 11.70 | 11.79 | 516,299 | +0.12(+1.06%) |
Jan 09, 2024 | 11.69 | 11.71 | 11.61 | 11.67 | 350,504 | +0.00(+0.00%) |
Jan 08, 2024 | 11.64 | 11.71 | 11.61 | 11.67 | 333,358 | +0.06(+0.49%) |
Jan 05, 2024 | 11.51 | 11.62 | 11.47 | 11.61 | 530,001 | +0.14(+1.24%) |
Jan 04, 2024 | 11.56 | 11.66 | 11.44 | 11.47 | 659,309 | -0.11(-0.98%) |
Jan 03, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 389,468 | -0.08(-0.65%) |