Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.54 | 12.63 | 12.49 | 12.57 | 74,283 | +0.00(+0.00%) |
Jun 14, 2024 | 12.75 | 12.86 | 12.56 | 12.57 | 79,179 | -0.25(-1.98%) |
Jun 13, 2024 | 12.97 | 13.05 | 12.81 | 12.82 | 65,418 | -0.14(-1.07%) |
Jun 12, 2024 | 13.10 | 13.14 | 12.92 | 12.96 | 62,313 | -0.01(-0.08%) |
Jun 11, 2024 | 13.03 | 13.03 | 12.94 | 12.97 | 102,947 | -0.09(-0.69%) |
Jun 10, 2024 | 13.05 | 13.18 | 12.98 | 13.06 | 108,998 | +0.14(+1.08%) |
Jun 07, 2024 | 12.92 | 13.00 | 12.86 | 12.92 | 24,945 | -0.02(-0.15%) |
Jun 06, 2024 | 12.86 | 12.96 | 12.86 | 12.94 | 26,968 | +0.08(+0.62%) |
Jun 05, 2024 | 12.89 | 12.92 | 12.83 | 12.86 | 59,546 | +0.01(+0.08%) |
Jun 04, 2024 | 12.95 | 12.98 | 12.74 | 12.85 | 115,440 | -0.24(-1.82%) |
Jun 03, 2024 | 13.25 | 13.40 | 13.06 | 13.09 | 92,844 | -0.14(-1.05%) |
May 31, 2024 | 13.10 | 13.23 | 13.09 | 13.23 | 71,776 | +0.18(+1.37%) |
May 30, 2024 | 12.98 | 13.07 | 12.98 | 13.05 | 80,946 | +0.06(+0.46%) |
May 29, 2024 | 13.20 | 13.20 | 12.98 | 12.99 | 101,358 | -0.21(-1.58%) |
May 28, 2024 | 13.08 | 13.26 | 13.08 | 13.20 | 83,300 | +0.13(+0.99%) |
May 24, 2024 | 13.11 | 13.15 | 13.05 | 13.07 | 24,886 | +0.06(+0.46%) |
May 23, 2024 | 13.04 | 13.13 | 12.98 | 13.01 | 68,837 | -0.01(-0.08%) |
May 22, 2024 | 13.18 | 13.18 | 13.02 | 13.02 | 61,162 | -0.22(-1.65%) |
May 21, 2024 | 13.26 | 13.32 | 13.18 | 13.24 | 26,657 | -0.04(-0.30%) |
May 20, 2024 | 13.25 | 13.34 | 13.24 | 13.28 | 70,751 | +0.03(+0.23%) |
May 17, 2024 | 13.13 | 13.32 | 13.13 | 13.25 | 109,427 | +0.12(+0.91%) |
May 16, 2024 | 13.12 | 13.20 | 13.08 | 13.13 | 68,219 | -0.01(-0.08%) |
May 15, 2024 | 13.22 | 13.22 | 12.99 | 13.14 | 112,843 | -0.08(-0.60%) |
May 14, 2024 | 13.20 | 13.25 | 13.18 | 13.22 | 48,451 | +0.04(+0.27%) |
May 13, 2024 | 13.17 | 13.35 | 13.17 | 13.19 | 145,377 | +0.01(+0.08%) |
May 10, 2024 | 13.31 | 13.32 | 13.13 | 13.18 | 83,607 | -0.09(-0.67%) |
May 09, 2024 | 13.08 | 13.27 | 13.08 | 13.27 | 51,444 | +0.19(+1.44%) |
May 08, 2024 | 13.07 | 13.16 | 13.07 | 13.08 | 36,588 | -0.05(-0.38%) |
May 07, 2024 | 13.12 | 13.19 | 13.12 | 13.13 | 44,608 | +0.00(+0.00%) |
May 06, 2024 | 13.11 | 13.22 | 13.09 | 13.13 | 90,365 | +0.14(+1.07%) |
May 03, 2024 | 13.10 | 13.10 | 12.90 | 12.99 | 122,412 | +0.01(+0.11%) |
May 02, 2024 | 12.85 | 13.00 | 12.85 | 12.97 | 51,676 | +0.14(+1.12%) |
May 01, 2024 | 12.92 | 12.97 | 12.78 | 12.83 | 72,823 | -0.14(-1.07%) |
Apr 30, 2024 | 13.29 | 13.29 | 12.96 | 12.97 | 62,021 | -0.27(-2.02%) |
Apr 29, 2024 | 13.20 | 13.29 | 13.18 | 13.24 | 45,988 | +0.00(+0.00%) |
Apr 26, 2024 | 13.28 | 13.28 | 13.16 | 13.24 | 80,846 | -0.07(-0.52%) |
Apr 25, 2024 | 13.13 | 13.33 | 13.13 | 13.31 | 63,128 | +0.14(+1.05%) |
Apr 24, 2024 | 13.17 | 13.20 | 13.13 | 13.17 | 40,880 | -0.04(-0.30%) |
Apr 23, 2024 | 13.13 | 13.26 | 13.07 | 13.21 | 35,179 | +0.08(+0.60%) |
Apr 22, 2024 | 13.07 | 13.17 | 12.94 | 13.13 | 51,058 | +0.07(+0.53%) |
Apr 19, 2024 | 12.99 | 13.16 | 12.99 | 13.06 | 54,812 | +0.08(+0.61%) |
Apr 18, 2024 | 13.06 | 13.10 | 12.95 | 12.98 | 55,321 | -0.07(-0.53%) |
Apr 17, 2024 | 13.03 | 13.16 | 12.98 | 13.05 | 92,037 | +0.06(+0.46%) |
Apr 16, 2024 | 13.11 | 13.16 | 12.94 | 12.99 | 72,072 | -0.11(-0.83%) |
Apr 15, 2024 | 13.25 | 13.27 | 13.09 | 13.10 | 47,423 | -0.08(-0.60%) |
Apr 12, 2024 | 13.39 | 13.49 | 13.14 | 13.18 | 138,976 | -0.13(-1.00%) |
Apr 11, 2024 | 13.42 | 13.47 | 13.21 | 13.31 | 88,817 | -0.06(-0.44%) |
Apr 10, 2024 | 13.24 | 13.41 | 13.24 | 13.37 | 65,062 | +0.06(+0.44%) |
Apr 09, 2024 | 13.44 | 13.45 | 13.26 | 13.31 | 105,098 | -0.09(-0.66%) |
Apr 08, 2024 | 13.45 | 13.48 | 13.35 | 13.40 | 109,509 | -0.03(-0.22%) |
Apr 05, 2024 | 13.34 | 13.45 | 13.27 | 13.43 | 78,708 | +0.13(+0.96%) |
Apr 04, 2024 | 13.35 | 13.37 | 13.24 | 13.30 | 94,346 | +0.00(+0.00%) |
Apr 03, 2024 | 13.23 | 13.34 | 13.20 | 13.30 | 121,944 | +0.06(+0.47%) |
Apr 02, 2024 | 13.15 | 13.24 | 13.05 | 13.24 | 146,432 | +0.13(+1.03%) |
Apr 01, 2024 | 13.05 | 13.10 | 12.96 | 13.10 | 93,091 | +0.05(+0.38%) |
Mar 28, 2024 | 12.89 | 13.05 | 13.00 | 13.05 | 190,780 | +0.25(+1.92%) |
Mar 27, 2024 | 12.74 | 12.82 | 12.74 | 12.81 | 73,594 | +0.03(+0.23%) |
Mar 26, 2024 | 12.91 | 12.91 | 12.78 | 12.78 | 50,475 | -0.12(-0.92%) |
Mar 25, 2024 | 12.84 | 12.96 | 12.82 | 12.90 | 46,116 | +0.09(+0.69%) |
Mar 22, 2024 | 12.81 | 12.82 | 12.73 | 12.81 | 38,362 | +0.02(+0.15%) |
Mar 21, 2024 | 12.72 | 12.80 | 12.72 | 12.79 | 63,650 | +0.03(+0.27%) |
Mar 20, 2024 | 12.68 | 12.77 | 12.62 | 12.75 | 57,501 | -0.01(-0.12%) |
Mar 19, 2024 | 12.65 | 12.78 | 12.65 | 12.77 | 62,022 | +0.11(+0.86%) |
Mar 18, 2024 | 12.71 | 12.75 | 12.61 | 12.66 | 60,644 | +0.02(+0.16%) |
Mar 15, 2024 | 12.58 | 12.71 | 12.58 | 12.64 | 46,748 | +0.05(+0.39%) |
Mar 14, 2024 | 12.65 | 12.65 | 12.55 | 12.59 | 51,212 | -0.00(-0.03%) |
Mar 13, 2024 | 12.44 | 12.64 | 12.44 | 12.59 | 55,154 | +0.19(+1.50%) |
Mar 12, 2024 | 12.44 | 12.45 | 12.38 | 12.41 | 60,372 | -0.02(-0.16%) |
Mar 11, 2024 | 12.35 | 12.44 | 12.30 | 12.43 | 37,667 | +0.09(+0.72%) |
Mar 08, 2024 | 12.31 | 12.35 | 12.27 | 12.34 | 52,429 | +0.02(+0.19%) |
Mar 07, 2024 | 12.17 | 12.35 | 12.15 | 12.32 | 65,083 | +0.09(+0.72%) |
Mar 06, 2024 | 12.23 | 12.31 | 12.19 | 12.23 | 84,036 | +0.09(+0.77%) |
Mar 05, 2024 | 12.04 | 12.18 | 12.01 | 12.13 | 83,016 | +0.06(+0.49%) |
Mar 04, 2024 | 12.25 | 12.25 | 12.05 | 12.08 | 110,991 | -0.17(-1.36%) |
Mar 01, 2024 | 12.09 | 12.28 | 12.09 | 12.24 | 108,146 | +0.20(+1.63%) |
Feb 29, 2024 | 12.08 | 12.15 | 12.02 | 12.05 | 167,168 | +0.05(+0.41%) |
Feb 28, 2024 | 11.96 | 12.08 | 11.96 | 12.00 | 44,443 | -0.01(-0.08%) |
Feb 27, 2024 | 12.07 | 12.12 | 11.99 | 12.01 | 64,197 | -0.06(-0.49%) |
Feb 26, 2024 | 12.07 | 12.13 | 12.06 | 12.07 | 57,669 | +0.00(+0.00%) |
Feb 23, 2024 | 12.09 | 12.10 | 12.01 | 12.07 | 44,512 | -0.07(-0.57%) |
Feb 22, 2024 | 12.11 | 12.17 | 12.06 | 12.13 | 47,526 | +0.01(+0.08%) |
Feb 21, 2024 | 11.91 | 12.17 | 11.89 | 12.12 | 50,656 | +0.18(+1.48%) |
Feb 20, 2024 | 12.06 | 12.07 | 11.93 | 11.95 | 51,684 | -0.07(-0.57%) |
Feb 16, 2024 | 12.07 | 12.10 | 11.98 | 12.02 | 64,788 | -0.05(-0.41%) |
Feb 15, 2024 | 11.83 | 12.10 | 11.81 | 12.07 | 42,672 | +0.24(+1.99%) |
Feb 14, 2024 | 11.96 | 12.03 | 11.82 | 11.83 | 88,892 | -0.08(-0.69%) |
Feb 13, 2024 | 12.00 | 12.04 | 11.87 | 11.91 | 64,728 | -0.07(-0.57%) |
Feb 12, 2024 | 11.80 | 12.00 | 11.79 | 11.98 | 96,830 | +0.22(+1.91%) |
Feb 09, 2024 | 11.87 | 11.87 | 11.74 | 11.76 | 58,147 | -0.04(-0.33%) |
Feb 08, 2024 | 11.70 | 11.84 | 11.70 | 11.80 | 43,810 | +0.09(+0.75%) |
Feb 07, 2024 | 11.73 | 11.82 | 11.67 | 11.71 | 126,756 | -0.03(-0.25%) |
Feb 06, 2024 | 11.73 | 11.86 | 11.73 | 11.74 | 64,830 | +0.00(+0.00%) |
Feb 05, 2024 | 11.77 | 11.77 | 11.58 | 11.74 | 68,136 | -0.03(-0.25%) |
Feb 02, 2024 | 11.79 | 11.84 | 11.75 | 11.77 | 84,125 | -0.05(-0.41%) |
Feb 01, 2024 | 11.88 | 11.94 | 11.77 | 11.82 | 178,918 | +0.01(+0.08%) |
Jan 31, 2024 | 11.92 | 11.96 | 11.78 | 11.81 | 118,551 | -0.19(-1.55%) |
Jan 30, 2024 | 11.87 | 12.01 | 11.84 | 11.99 | 79,114 | +0.03(+0.24%) |
Jan 29, 2024 | 12.01 | 12.01 | 11.84 | 11.96 | 85,204 | -0.01(-0.08%) |
Jan 26, 2024 | 11.97 | 11.99 | 11.84 | 11.97 | 63,326 | +0.01(+0.08%) |
Jan 25, 2024 | 11.92 | 11.96 | 11.78 | 11.96 | 78,042 | +0.20(+1.66%) |
Jan 24, 2024 | 11.75 | 11.82 | 11.69 | 11.77 | 82,299 | +0.09(+0.75%) |
Jan 23, 2024 | 11.56 | 11.72 | 11.56 | 11.68 | 112,578 | +0.11(+0.93%) |
Jan 22, 2024 | 11.61 | 11.68 | 11.57 | 11.57 | 132,242 | -0.12(-1.00%) |
Jan 19, 2024 | 11.76 | 11.82 | 11.64 | 11.69 | 47,847 | -0.05(-0.42%) |
Jan 18, 2024 | 11.72 | 11.90 | 11.72 | 11.74 | 68,743 | +0.02(+0.17%) |
Jan 17, 2024 | 11.97 | 12.04 | 11.67 | 11.72 | 61,778 | -0.35(-2.91%) |
Jan 16, 2024 | 12.32 | 12.32 | 12.07 | 12.07 | 58,796 | -0.25(-2.06%) |
Jan 12, 2024 | 12.29 | 12.33 | 12.25 | 12.32 | 49,054 | +0.20(+1.61%) |
Jan 11, 2024 | 12.15 | 12.23 | 12.12 | 12.13 | 54,322 | +0.03(+0.29%) |
Jan 10, 2024 | 12.13 | 12.20 | 12.05 | 12.09 | 69,100 | -0.06(-0.48%) |
Jan 09, 2024 | 12.14 | 12.16 | 11.97 | 12.15 | 50,962 | -0.02(-0.16%) |
Jan 08, 2024 | 12.15 | 12.17 | 12.03 | 12.17 | 129,244 | -0.05(-0.40%) |
Jan 05, 2024 | 12.25 | 12.29 | 12.17 | 12.22 | 136,902 | +0.01(+0.08%) |
Jan 04, 2024 | 12.40 | 12.40 | 12.20 | 12.21 | 101,582 | -0.15(-1.18%) |
Jan 03, 2024 | 12.22 | 12.41 | 12.15 | 12.35 | 118,905 | +0.14(+1.11%) |
Jan 02, 2024 | 12.07 | 12.34 | 12.06 | 12.22 | 77,300 | +0.15(+1.21%) |
Dec 29, 2023 | 12.03 | 12.19 | 12.01 | 12.07 | 84,068 | +0.03(+0.24%) |
Dec 28, 2023 | 12.11 | 12.19 | 12.01 | 12.04 | 43,807 | -0.14(-1.11%) |
Dec 27, 2023 | 12.24 | 12.31 | 12.13 | 12.18 | 40,960 | -0.08(-0.63%) |
Dec 26, 2023 | 12.25 | 12.34 | 12.20 | 12.26 | 89,735 | +0.04(+0.32%) |
Dec 22, 2023 | 12.17 | 12.33 | 12.13 | 12.22 | 66,079 | +0.11(+0.88%) |
Dec 21, 2023 | 12.07 | 12.27 | 12.00 | 12.11 | 67,833 | +0.05(+0.40%) |
Dec 20, 2023 | 12.18 | 12.28 | 12.06 | 12.06 | 133,346 | -0.07(-0.56%) |
Dec 19, 2023 | 12.04 | 12.15 | 12.00 | 12.13 | 56,518 | +0.10(+0.81%) |
Dec 18, 2023 | 11.91 | 12.06 | 11.91 | 12.03 | 62,266 | +0.20(+1.72%) |
Dec 15, 2023 | 12.03 | 12.03 | 11.80 | 11.83 | 36,133 | -0.20(-1.69%) |
Dec 14, 2023 | 11.88 | 12.08 | 11.87 | 12.03 | 69,566 | +0.27(+2.27%) |
Dec 13, 2023 | 11.64 | 11.81 | 11.64 | 11.77 | 58,327 | +0.12(+0.99%) |
Dec 12, 2023 | 11.66 | 11.75 | 11.58 | 11.65 | 78,609 | -0.09(-0.74%) |
Dec 11, 2023 | 11.71 | 11.88 | 11.70 | 11.74 | 76,643 | +0.06(+0.50%) |
Dec 08, 2023 | 11.72 | 11.78 | 11.59 | 11.68 | 100,658 | -0.02(-0.16%) |
Dec 07, 2023 | 11.85 | 11.85 | 11.63 | 11.70 | 98,755 | +0.01(+0.08%) |
Dec 06, 2023 | 11.82 | 11.90 | 11.68 | 11.69 | 148,302 | -0.18(-1.54%) |
Dec 05, 2023 | 11.95 | 12.03 | 11.87 | 11.87 | 47,566 | -0.13(-1.12%) |
Dec 04, 2023 | 12.18 | 12.20 | 12.00 | 12.01 | 144,241 | -0.27(-2.20%) |
Dec 01, 2023 | 12.24 | 12.37 | 12.24 | 12.28 | 59,189 | +0.03(+0.24%) |
Nov 30, 2023 | 12.32 | 12.40 | 12.12 | 12.25 | 101,924 | +0.14(+1.12%) |
Nov 29, 2023 | 12.21 | 12.23 | 12.08 | 12.11 | 37,316 | -0.08(-0.63%) |
Nov 28, 2023 | 12.13 | 12.37 | 12.13 | 12.19 | 71,742 | +0.09(+0.72%) |
Nov 27, 2023 | 12.07 | 12.20 | 11.94 | 12.10 | 72,991 | -0.02(-0.16%) |
Nov 24, 2023 | 12.23 | 12.31 | 12.11 | 12.12 | 132,629 | -0.17(-1.41%) |
Nov 22, 2023 | 12.25 | 12.32 | 12.17 | 12.30 | 53,800 | -0.05(-0.39%) |
Nov 21, 2023 | 12.32 | 12.37 | 12.30 | 12.35 | 44,187 | +0.02(+0.16%) |
Nov 20, 2023 | 12.37 | 12.41 | 12.28 | 12.33 | 89,173 | +0.05(+0.39%) |
Nov 17, 2023 | 12.07 | 12.30 | 12.07 | 12.28 | 55,676 | +0.23(+1.92%) |
Nov 16, 2023 | 12.15 | 12.16 | 11.97 | 12.05 | 87,999 | -0.19(-1.58%) |
Nov 15, 2023 | 12.23 | 12.34 | 12.20 | 12.24 | 36,679 | +0.00(+0.00%) |
Nov 14, 2023 | 12.28 | 12.31 | 12.21 | 12.24 | 46,283 | +0.06(+0.52%) |
Nov 13, 2023 | 12.01 | 12.25 | 12.01 | 12.18 | 60,679 | +0.15(+1.28%) |
Nov 10, 2023 | 11.79 | 12.26 | 11.74 | 12.02 | 158,903 | +0.32(+2.70%) |
Nov 09, 2023 | 11.75 | 11.80 | 11.70 | 11.71 | 128,703 | +0.01(+0.08%) |
Nov 08, 2023 | 11.80 | 11.88 | 11.69 | 11.70 | 132,223 | -0.15(-1.30%) |
Nov 07, 2023 | 12.03 | 12.10 | 11.84 | 11.85 | 131,509 | -0.29(-2.37%) |
Nov 06, 2023 | 12.39 | 12.47 | 12.09 | 12.14 | 122,873 | -0.16(-1.33%) |
Nov 03, 2023 | 12.48 | 12.48 | 12.25 | 12.30 | 154,943 | -0.16(-1.31%) |
Nov 02, 2023 | 12.43 | 12.48 | 12.37 | 12.46 | 98,731 | +0.12(+1.01%) |
Nov 01, 2023 | 12.21 | 12.36 | 12.20 | 12.34 | 147,592 | +0.24(+1.98%) |
Oct 31, 2023 | 12.10 | 12.15 | 12.07 | 12.10 | 82,485 | +0.11(+0.88%) |
Oct 30, 2023 | 11.97 | 12.10 | 11.91 | 11.99 | 54,914 | +0.06(+0.48%) |
Oct 27, 2023 | 12.18 | 12.18 | 11.89 | 11.94 | 73,919 | -0.11(-0.88%) |
Oct 26, 2023 | 12.05 | 12.14 | 11.99 | 12.04 | 101,236 | -0.06(-0.48%) |
Oct 25, 2023 | 12.07 | 12.19 | 12.06 | 12.10 | 82,142 | -0.02(-0.16%) |
Oct 24, 2023 | 12.24 | 12.28 | 12.10 | 12.12 | 114,506 | -0.09(-0.71%) |
Oct 23, 2023 | 12.30 | 12.34 | 12.19 | 12.21 | 131,567 | -0.13(-1.09%) |
Oct 20, 2023 | 12.45 | 12.46 | 12.33 | 12.34 | 55,575 | -0.14(-1.15%) |
Oct 19, 2023 | 12.45 | 12.56 | 12.39 | 12.48 | 30,565 | +0.01(+0.08%) |
Oct 18, 2023 | 12.52 | 12.57 | 12.46 | 12.47 | 84,970 | -0.04(-0.31%) |
Oct 17, 2023 | 12.37 | 12.52 | 12.35 | 12.51 | 53,694 | +0.06(+0.46%) |
Oct 16, 2023 | 12.47 | 12.49 | 12.36 | 12.45 | 76,952 | +0.03(+0.23%) |
Oct 13, 2023 | 12.37 | 12.47 | 12.37 | 12.43 | 99,019 | +0.17(+1.38%) |
Oct 12, 2023 | 12.29 | 12.32 | 12.19 | 12.26 | 68,471 | +0.03(+0.23%) |
Oct 11, 2023 | 12.29 | 12.29 | 12.11 | 12.23 | 81,703 | -0.11(-0.93%) |
Oct 10, 2023 | 12.29 | 12.37 | 12.23 | 12.34 | 51,947 | +0.08(+0.62%) |
Oct 09, 2023 | 12.28 | 12.35 | 12.17 | 12.27 | 64,295 | +0.20(+1.66%) |
Oct 06, 2023 | 11.92 | 12.11 | 11.82 | 12.07 | 49,067 | +0.20(+1.69%) |
Oct 05, 2023 | 11.88 | 12.02 | 11.85 | 11.87 | 86,238 | -0.11(-0.88%) |
Oct 04, 2023 | 12.24 | 12.24 | 11.89 | 11.97 | 103,297 | -0.30(-2.41%) |
Oct 03, 2023 | 12.26 | 12.32 | 12.22 | 12.27 | 84,368 | -0.08(-0.62%) |