Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 14.07 | 14.07 | 13.92 | 13.96 | 229,368 | -0.04(-0.29%) |
Jun 12, 2024 | 13.99 | 14.04 | 13.96 | 14.00 | 211,255 | +0.10(+0.72%) |
Jun 11, 2024 | 13.68 | 13.90 | 13.65 | 13.90 | 219,364 | +0.20(+1.46%) |
Jun 10, 2024 | 13.80 | 13.88 | 13.61 | 13.70 | 388,234 | -0.10(-0.72%) |
Jun 07, 2024 | 13.78 | 13.88 | 13.78 | 13.80 | 171,467 | -0.05(-0.36%) |
Jun 06, 2024 | 13.80 | 13.95 | 13.76 | 13.85 | 248,310 | +0.08(+0.58%) |
Jun 05, 2024 | 13.70 | 13.82 | 13.67 | 13.77 | 153,998 | +0.13(+0.95%) |
Jun 04, 2024 | 13.63 | 13.70 | 13.55 | 13.64 | 257,621 | +0.02(+0.15%) |
Jun 03, 2024 | 13.62 | 13.64 | 13.51 | 13.62 | 195,955 | -0.02(-0.15%) |
May 31, 2024 | 13.69 | 13.69 | 13.43 | 13.64 | 294,711 | +0.06(+0.44%) |
May 30, 2024 | 13.48 | 13.62 | 13.47 | 13.58 | 216,902 | +0.12(+0.89%) |
May 29, 2024 | 13.45 | 13.56 | 13.45 | 13.46 | 108,097 | -0.10(-0.74%) |
May 28, 2024 | 13.61 | 13.63 | 13.51 | 13.56 | 146,640 | -0.02(-0.15%) |
May 24, 2024 | 13.47 | 13.61 | 13.47 | 13.58 | 248,757 | +0.12(+0.89%) |
May 23, 2024 | 13.61 | 13.65 | 13.43 | 13.46 | 184,732 | -0.11(-0.82%) |
May 22, 2024 | 13.68 | 13.69 | 13.53 | 13.57 | 205,156 | -0.08(-0.58%) |
May 21, 2024 | 13.61 | 13.65 | 13.56 | 13.65 | 229,392 | +0.04(+0.29%) |
May 20, 2024 | 13.47 | 13.61 | 13.47 | 13.61 | 260,011 | +0.13(+0.96%) |
May 17, 2024 | 13.51 | 13.51 | 13.45 | 13.48 | 173,955 | -0.02(-0.15%) |
May 16, 2024 | 13.51 | 13.55 | 13.49 | 13.50 | 163,074 | +0.00(+0.00%) |
May 15, 2024 | 13.47 | 13.50 | 13.41 | 13.50 | 234,396 | +0.10(+0.74%) |
May 14, 2024 | 13.34 | 13.40 | 13.28 | 13.40 | 114,352 | +0.07(+0.52%) |
May 13, 2024 | 13.44 | 13.44 | 13.24 | 13.33 | 286,522 | -0.03(-0.22%) |
May 10, 2024 | 13.45 | 13.45 | 13.32 | 13.36 | 213,886 | -0.07(-0.52%) |
May 09, 2024 | 13.41 | 13.44 | 13.28 | 13.43 | 243,335 | +0.04(+0.30%) |
May 08, 2024 | 13.42 | 13.43 | 13.33 | 13.39 | 201,501 | -0.04(-0.30%) |
May 07, 2024 | 13.41 | 13.46 | 13.39 | 13.43 | 195,276 | +0.07(+0.52%) |
May 06, 2024 | 13.35 | 13.39 | 13.30 | 13.36 | 229,709 | +0.06(+0.45%) |
May 03, 2024 | 13.35 | 13.35 | 13.25 | 13.30 | 198,747 | +0.07(+0.53%) |
May 02, 2024 | 13.20 | 13.27 | 12.99 | 13.23 | 316,841 | +0.11(+0.83%) |
May 01, 2024 | 13.00 | 13.22 | 12.91 | 13.12 | 453,892 | +0.14(+1.07%) |
Apr 30, 2024 | 12.97 | 13.03 | 12.92 | 12.99 | 314,469 | +0.05(+0.38%) |
Apr 29, 2024 | 13.00 | 13.03 | 12.87 | 12.94 | 283,626 | -0.01(-0.08%) |
Apr 26, 2024 | 12.90 | 13.05 | 12.90 | 12.95 | 280,878 | +0.07(+0.54%) |
Apr 25, 2024 | 12.80 | 12.88 | 12.71 | 12.88 | 168,778 | -0.02(-0.15%) |
Apr 24, 2024 | 12.99 | 13.04 | 12.84 | 12.90 | 239,928 | -0.01(-0.08%) |
Apr 23, 2024 | 12.84 | 12.96 | 12.68 | 12.91 | 220,625 | +0.08(+0.62%) |
Apr 22, 2024 | 12.75 | 12.85 | 12.66 | 12.83 | 224,074 | +0.18(+1.41%) |
Apr 19, 2024 | 12.67 | 12.70 | 12.53 | 12.65 | 506,814 | -0.02(-0.16%) |
Apr 18, 2024 | 12.69 | 12.71 | 12.61 | 12.67 | 230,559 | +0.01(+0.08%) |
Apr 17, 2024 | 12.74 | 12.75 | 12.62 | 12.66 | 140,011 | +0.02(+0.16%) |
Apr 16, 2024 | 12.69 | 12.73 | 12.62 | 12.64 | 315,166 | -0.05(-0.39%) |
Apr 15, 2024 | 13.05 | 13.07 | 12.65 | 12.69 | 397,839 | -0.33(-2.50%) |
Apr 12, 2024 | 13.14 | 13.17 | 12.90 | 13.01 | 167,881 | -0.18(-1.34%) |
Apr 11, 2024 | 13.15 | 13.21 | 13.10 | 13.19 | 120,910 | +0.10(+0.75%) |
Apr 10, 2024 | 13.09 | 13.15 | 13.04 | 13.09 | 224,999 | -0.07(-0.52%) |
Apr 09, 2024 | 13.23 | 13.26 | 13.11 | 13.16 | 295,819 | +0.02(+0.15%) |
Apr 08, 2024 | 13.08 | 13.15 | 13.05 | 13.14 | 233,955 | +0.13(+0.98%) |
Apr 05, 2024 | 12.97 | 13.12 | 12.92 | 13.01 | 194,580 | +0.03(+0.23%) |
Apr 04, 2024 | 13.08 | 13.18 | 12.94 | 12.98 | 247,168 | -0.07(-0.53%) |
Apr 03, 2024 | 12.99 | 13.10 | 12.95 | 13.05 | 201,702 | +0.06(+0.45%) |
Apr 02, 2024 | 12.91 | 13.00 | 12.86 | 12.99 | 258,296 | -0.05(-0.38%) |
Apr 01, 2024 | 13.21 | 13.27 | 13.00 | 13.04 | 339,053 | -0.12(-0.90%) |
Mar 28, 2024 | 13.23 | 13.23 | 13.13 | 13.16 | 592,067 | -0.05(-0.37%) |
Mar 27, 2024 | 13.19 | 13.21 | 13.09 | 13.21 | 193,787 | +0.04(+0.30%) |
Mar 26, 2024 | 13.20 | 13.24 | 13.14 | 13.17 | 204,015 | +0.03(+0.22%) |
Mar 25, 2024 | 13.13 | 13.19 | 13.10 | 13.14 | 224,870 | +0.00(+0.00%) |
Mar 22, 2024 | 13.18 | 13.19 | 13.07 | 13.14 | 187,761 | +0.04(+0.30%) |
Mar 21, 2024 | 13.13 | 13.25 | 13.10 | 13.10 | 283,503 | +0.01(+0.08%) |
Mar 20, 2024 | 13.00 | 13.11 | 12.96 | 13.09 | 256,147 | +0.09(+0.69%) |
Mar 19, 2024 | 12.87 | 13.00 | 12.85 | 13.00 | 221,636 | +0.16(+1.22%) |
Mar 18, 2024 | 12.83 | 12.92 | 12.80 | 12.85 | 216,434 | +0.08(+0.61%) |
Mar 15, 2024 | 12.86 | 12.87 | 12.77 | 12.77 | 138,873 | -0.11(-0.84%) |
Mar 14, 2024 | 12.94 | 12.98 | 12.87 | 12.88 | 125,343 | -0.04(-0.30%) |
Mar 13, 2024 | 12.90 | 12.92 | 12.88 | 12.91 | 117,005 | +0.03(+0.23%) |
Mar 12, 2024 | 12.88 | 12.91 | 12.83 | 12.88 | 280,675 | +0.07(+0.54%) |
Mar 11, 2024 | 12.85 | 12.91 | 12.81 | 12.82 | 150,740 | -0.04(-0.30%) |
Mar 08, 2024 | 12.94 | 12.97 | 12.84 | 12.86 | 215,026 | -0.09(-0.68%) |
Mar 07, 2024 | 12.93 | 12.99 | 12.92 | 12.94 | 236,437 | +0.10(+0.76%) |
Mar 06, 2024 | 12.85 | 12.99 | 12.83 | 12.85 | 238,846 | +0.03(+0.23%) |
Mar 05, 2024 | 12.90 | 12.90 | 12.75 | 12.82 | 166,433 | -0.09(-0.68%) |
Mar 04, 2024 | 12.84 | 12.94 | 12.84 | 12.90 | 269,209 | +0.00(+0.00%) |
Mar 01, 2024 | 12.75 | 12.92 | 12.75 | 12.90 | 248,924 | +0.15(+1.15%) |
Feb 29, 2024 | 12.83 | 12.85 | 12.76 | 12.76 | 323,592 | +0.01(+0.08%) |
Feb 28, 2024 | 12.70 | 12.75 | 12.68 | 12.75 | 170,811 | +0.04(+0.31%) |
Feb 27, 2024 | 12.74 | 12.76 | 12.69 | 12.71 | 237,933 | +0.01(+0.08%) |
Feb 26, 2024 | 12.72 | 12.72 | 12.61 | 12.70 | 261,809 | +0.01(+0.08%) |
Feb 23, 2024 | 12.75 | 12.80 | 12.67 | 12.69 | 281,952 | +0.01(+0.08%) |
Feb 22, 2024 | 12.73 | 12.73 | 12.66 | 12.68 | 352,358 | +0.10(+0.78%) |
Feb 21, 2024 | 12.57 | 12.63 | 12.55 | 12.58 | 195,723 | +0.02(+0.16%) |
Feb 20, 2024 | 12.61 | 12.65 | 12.53 | 12.56 | 213,445 | -0.05(-0.39%) |
Feb 16, 2024 | 12.69 | 12.70 | 12.59 | 12.61 | 191,418 | -0.09(-0.69%) |
Feb 15, 2024 | 12.60 | 12.70 | 12.53 | 12.70 | 232,988 | +0.15(+1.16%) |
Feb 14, 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 210,842 | +0.16(+1.26%) |
Feb 13, 2024 | 12.45 | 12.45 | 12.33 | 12.40 | 230,063 | -0.15(-1.16%) |
Feb 12, 2024 | 12.53 | 12.60 | 12.49 | 12.54 | 282,909 | +0.05(+0.39%) |
Feb 09, 2024 | 12.48 | 12.49 | 12.45 | 12.49 | 259,917 | +0.04(+0.31%) |
Feb 08, 2024 | 12.44 | 12.49 | 12.43 | 12.45 | 278,523 | -0.01(-0.08%) |
Feb 07, 2024 | 12.43 | 12.52 | 12.42 | 12.46 | 252,163 | +0.12(+0.95%) |
Feb 06, 2024 | 12.34 | 12.41 | 12.30 | 12.35 | 201,036 | +0.03(+0.24%) |
Feb 05, 2024 | 12.28 | 12.32 | 12.24 | 12.32 | 256,592 | +0.06(+0.48%) |
Feb 02, 2024 | 12.22 | 12.34 | 12.18 | 12.26 | 253,015 | +0.09(+0.72%) |
Feb 01, 2024 | 12.07 | 12.24 | 12.07 | 12.17 | 237,335 | +0.13(+1.05%) |
Jan 31, 2024 | 12.17 | 12.18 | 12.03 | 12.05 | 301,861 | -0.13(-1.04%) |
Jan 30, 2024 | 12.13 | 12.17 | 12.08 | 12.17 | 291,273 | +0.03(+0.24%) |
Jan 29, 2024 | 12.08 | 12.14 | 12.07 | 12.14 | 203,454 | +0.09(+0.73%) |
Jan 26, 2024 | 12.03 | 12.06 | 12.00 | 12.06 | 204,526 | +0.04(+0.32%) |
Jan 25, 2024 | 11.97 | 12.04 | 11.95 | 12.02 | 180,699 | +0.06(+0.49%) |
Jan 24, 2024 | 11.98 | 12.01 | 11.94 | 11.96 | 232,731 | +0.06(+0.49%) |
Jan 23, 2024 | 11.87 | 11.93 | 11.83 | 11.90 | 332,942 | +0.01(+0.08%) |
Jan 22, 2024 | 11.85 | 12.00 | 11.78 | 11.89 | 295,270 | +0.04(+0.33%) |
Jan 19, 2024 | 11.86 | 11.96 | 11.79 | 11.85 | 427,948 | +0.04(+0.33%) |
Jan 18, 2024 | 11.79 | 11.83 | 11.75 | 11.81 | 223,773 | +0.08(+0.66%) |
Jan 17, 2024 | 11.70 | 11.77 | 11.62 | 11.73 | 213,866 | +0.01(+0.08%) |
Jan 16, 2024 | 11.75 | 11.81 | 11.71 | 11.72 | 265,252 | -0.12(-0.98%) |
Jan 12, 2024 | 11.75 | 11.85 | 11.73 | 11.84 | 258,533 | +0.13(+1.07%) |
Jan 11, 2024 | 11.75 | 11.80 | 11.70 | 11.72 | 350,203 | -0.02(-0.16%) |
Jan 10, 2024 | 11.62 | 11.80 | 11.58 | 11.73 | 172,822 | +0.11(+0.91%) |
Jan 09, 2024 | 11.53 | 11.63 | 11.50 | 11.63 | 139,530 | +0.07(+0.59%) |
Jan 08, 2024 | 11.50 | 11.61 | 11.47 | 11.56 | 457,052 | +0.11(+0.93%) |
Jan 05, 2024 | 11.58 | 11.64 | 11.41 | 11.45 | 375,623 | -0.12(-1.00%) |
Jan 04, 2024 | 11.52 | 11.63 | 11.51 | 11.57 | 212,995 | +0.01(+0.08%) |
Jan 03, 2024 | 11.55 | 11.60 | 11.51 | 11.56 | 248,308 | -0.05(-0.42%) |
Jan 02, 2024 | 11.63 | 11.72 | 11.55 | 11.61 | 248,501 | -0.17(-1.48%) |
Dec 29, 2023 | 11.77 | 11.79 | 11.63 | 11.78 | 668,634 | +0.05(+0.41%) |
Dec 28, 2023 | 11.70 | 11.78 | 11.65 | 11.73 | 282,478 | +0.05(+0.41%) |
Dec 27, 2023 | 11.60 | 11.72 | 11.56 | 11.69 | 408,165 | +0.09(+0.75%) |
Dec 26, 2023 | 11.52 | 11.69 | 11.52 | 11.60 | 304,616 | +0.08(+0.67%) |
Dec 22, 2023 | 11.59 | 11.63 | 11.48 | 11.52 | 319,727 | -0.01(-0.08%) |
Dec 21, 2023 | 11.54 | 11.55 | 11.48 | 11.53 | 231,309 | +0.07(+0.59%) |
Dec 20, 2023 | 11.67 | 11.68 | 11.46 | 11.46 | 308,539 | -0.21(-1.81%) |
Dec 19, 2023 | 11.61 | 11.68 | 11.61 | 11.67 | 246,857 | +0.12(+1.00%) |
Dec 18, 2023 | 11.62 | 11.63 | 11.53 | 11.56 | 242,839 | +0.00(+0.00%) |
Dec 15, 2023 | 11.55 | 11.60 | 11.43 | 11.56 | 255,978 | +0.05(+0.42%) |
Dec 14, 2023 | 11.57 | 11.58 | 11.44 | 11.51 | 411,077 | -0.03(-0.25%) |
Dec 13, 2023 | 11.39 | 11.56 | 11.29 | 11.54 | 214,120 | +0.19(+1.69%) |
Dec 12, 2023 | 11.29 | 11.40 | 11.25 | 11.35 | 274,436 | +0.02(+0.17%) |
Dec 11, 2023 | 11.31 | 11.34 | 11.30 | 11.33 | 179,611 | +0.01(+0.08%) |
Dec 08, 2023 | 11.23 | 11.36 | 11.20 | 11.32 | 311,745 | +0.05(+0.43%) |
Dec 07, 2023 | 11.29 | 11.33 | 11.24 | 11.27 | 265,893 | +0.06(+0.51%) |
Dec 06, 2023 | 11.36 | 11.39 | 11.20 | 11.21 | 234,682 | -0.08(-0.68%) |
Dec 05, 2023 | 11.23 | 11.35 | 11.22 | 11.29 | 272,881 | -0.01(-0.08%) |
Dec 04, 2023 | 11.36 | 11.38 | 11.27 | 11.30 | 212,197 | -0.09(-0.76%) |
Dec 01, 2023 | 11.34 | 11.46 | 11.31 | 11.39 | 367,196 | +0.00(+0.00%) |
Nov 30, 2023 | 11.43 | 11.45 | 11.34 | 11.39 | 247,173 | +0.02(+0.17%) |
Nov 29, 2023 | 11.37 | 11.41 | 11.32 | 11.37 | 221,489 | +0.02(+0.17%) |
Nov 28, 2023 | 11.35 | 11.41 | 11.32 | 11.35 | 236,296 | +0.01(+0.08%) |
Nov 27, 2023 | 11.37 | 11.37 | 11.28 | 11.34 | 221,815 | -0.04(-0.34%) |
Nov 24, 2023 | 11.28 | 11.38 | 11.27 | 11.38 | 104,997 | +0.12(+1.11%) |
Nov 22, 2023 | 11.26 | 11.31 | 11.21 | 11.25 | 288,498 | +0.00(+0.00%) |
Nov 21, 2023 | 11.18 | 11.30 | 11.14 | 11.25 | 346,293 | +0.08(+0.69%) |
Nov 20, 2023 | 11.00 | 11.21 | 11.00 | 11.18 | 288,964 | +0.13(+1.21%) |
Nov 17, 2023 | 11.02 | 11.07 | 11.01 | 11.04 | 251,286 | +0.02(+0.17%) |
Nov 16, 2023 | 10.97 | 11.06 | 10.96 | 11.02 | 209,743 | +0.01(+0.09%) |
Nov 15, 2023 | 11.01 | 11.09 | 10.99 | 11.01 | 332,698 | -0.01(-0.09%) |
Nov 14, 2023 | 10.97 | 11.06 | 10.97 | 11.02 | 302,638 | +0.13(+1.23%) |
Nov 13, 2023 | 10.76 | 10.89 | 10.75 | 10.89 | 274,090 | +0.10(+0.97%) |
Nov 10, 2023 | 10.69 | 10.83 | 10.66 | 10.78 | 415,808 | +0.15(+1.43%) |
Nov 09, 2023 | 10.81 | 10.81 | 10.60 | 10.63 | 390,237 | -0.14(-1.33%) |
Nov 08, 2023 | 10.82 | 10.85 | 10.74 | 10.77 | 364,870 | -0.04(-0.35%) |
Nov 07, 2023 | 10.69 | 10.82 | 10.68 | 10.81 | 347,934 | +0.10(+0.98%) |
Nov 06, 2023 | 10.85 | 10.85 | 10.69 | 10.71 | 325,930 | -0.10(-0.88%) |
Nov 03, 2023 | 10.78 | 10.88 | 10.77 | 10.80 | 389,483 | +0.07(+0.62%) |
Nov 02, 2023 | 10.64 | 10.79 | 10.64 | 10.74 | 458,283 | +0.14(+1.35%) |
Nov 01, 2023 | 10.49 | 10.69 | 10.49 | 10.59 | 319,198 | +0.10(+0.91%) |
Oct 31, 2023 | 10.44 | 10.53 | 10.42 | 10.50 | 290,490 | +0.12(+1.20%) |
Oct 30, 2023 | 10.16 | 10.37 | 10.15 | 10.37 | 414,135 | +0.23(+2.26%) |
Oct 27, 2023 | 10.20 | 10.28 | 10.10 | 10.15 | 323,302 | -0.02(-0.19%) |
Oct 26, 2023 | 10.32 | 10.38 | 10.14 | 10.16 | 501,366 | -0.14(-1.39%) |
Oct 25, 2023 | 10.52 | 10.52 | 10.30 | 10.31 | 274,483 | -0.22(-2.08%) |
Oct 24, 2023 | 10.51 | 10.57 | 10.46 | 10.53 | 264,398 | +0.10(+0.91%) |
Oct 23, 2023 | 10.42 | 10.52 | 10.36 | 10.43 | 381,722 | -0.07(-0.64%) |
Oct 20, 2023 | 10.71 | 10.71 | 10.49 | 10.50 | 320,159 | -0.19(-1.78%) |
Oct 19, 2023 | 10.79 | 10.85 | 10.69 | 10.69 | 197,930 | -0.09(-0.88%) |
Oct 18, 2023 | 10.80 | 10.83 | 10.73 | 10.78 | 242,167 | -0.08(-0.70%) |
Oct 17, 2023 | 10.90 | 10.94 | 10.85 | 10.86 | 263,092 | -0.09(-0.86%) |
Oct 16, 2023 | 10.91 | 11.05 | 10.90 | 10.95 | 337,966 | +0.08(+0.70%) |
Oct 13, 2023 | 11.00 | 11.03 | 10.84 | 10.88 | 216,186 | -0.07(-0.60%) |
Oct 12, 2023 | 10.99 | 11.03 | 10.89 | 10.94 | 219,794 | -0.07(-0.60%) |
Oct 11, 2023 | 11.03 | 11.05 | 10.97 | 11.01 | 160,481 | -0.01(-0.09%) |
Oct 10, 2023 | 11.08 | 11.16 | 10.99 | 11.02 | 213,597 | -0.03(-0.26%) |
Oct 09, 2023 | 10.99 | 11.07 | 10.95 | 11.05 | 194,963 | +0.05(+0.43%) |
Oct 06, 2023 | 10.84 | 11.04 | 10.83 | 11.00 | 233,368 | +0.12(+1.13%) |
Oct 05, 2023 | 10.83 | 10.89 | 10.74 | 10.88 | 249,318 | +0.08(+0.70%) |
Oct 04, 2023 | 10.81 | 10.92 | 10.76 | 10.80 | 239,753 | -0.01(-0.09%) |
Oct 03, 2023 | 10.97 | 11.00 | 10.80 | 10.81 | 244,835 | -0.22(-1.97%) |