Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.32 | 14.32 | 14.30 | 14.30 | 333,493 | +0.00(+0.00%) |
May 30, 2024 | 14.30 | 14.32 | 14.30 | 14.30 | 119,306 | +0.00(+0.00%) |
May 29, 2024 | 14.33 | 14.34 | 14.30 | 14.30 | 259,091 | -0.04(-0.28%) |
May 28, 2024 | 14.35 | 14.35 | 14.33 | 14.34 | 85,451 | +0.00(+0.00%) |
May 24, 2024 | 14.35 | 14.35 | 14.33 | 14.34 | 156,316 | +0.01(+0.07%) |
May 23, 2024 | 14.32 | 14.34 | 14.31 | 14.33 | 83,912 | -0.01(-0.07%) |
May 22, 2024 | 14.34 | 14.35 | 14.32 | 14.34 | 65,719 | -0.01(-0.07%) |
May 21, 2024 | 14.32 | 14.35 | 14.29 | 14.35 | 187,415 | +0.03(+0.21%) |
May 20, 2024 | 14.33 | 14.37 | 14.31 | 14.32 | 95,532 | -0.02(-0.14%) |
May 17, 2024 | 14.33 | 14.34 | 14.32 | 14.34 | 85,718 | +0.01(+0.07%) |
May 16, 2024 | 14.33 | 14.34 | 14.31 | 14.33 | 80,251 | +0.00(+0.00%) |
May 15, 2024 | 14.35 | 14.35 | 14.32 | 14.33 | 123,693 | +0.02(+0.14%) |
May 14, 2024 | 14.35 | 14.35 | 14.31 | 14.31 | 85,477 | -0.02(-0.14%) |
May 13, 2024 | 14.34 | 14.36 | 14.33 | 14.33 | 70,040 | +0.00(+0.00%) |
May 10, 2024 | 14.34 | 14.34 | 14.32 | 14.33 | 38,908 | +0.02(+0.14%) |
May 09, 2024 | 14.33 | 14.35 | 14.30 | 14.31 | 119,289 | -0.02(-0.14%) |
May 08, 2024 | 14.39 | 14.39 | 14.33 | 14.33 | 126,086 | -0.03(-0.21%) |
May 07, 2024 | 14.35 | 14.39 | 14.35 | 14.36 | 152,526 | +0.01(+0.07%) |
May 06, 2024 | 14.32 | 14.36 | 14.32 | 14.35 | 202,641 | +0.02(+0.14%) |
May 03, 2024 | 14.36 | 14.36 | 14.32 | 14.33 | 90,362 | +0.01(+0.07%) |
May 02, 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 268,391 | +0.02(+0.14%) |
May 01, 2024 | 14.29 | 14.33 | 14.28 | 14.30 | 140,038 | +0.00(+0.00%) |
Apr 30, 2024 | 14.29 | 14.31 | 14.29 | 14.30 | 86,267 | -0.02(-0.14%) |
Apr 29, 2024 | 14.33 | 14.33 | 14.31 | 14.32 | 79,739 | +0.03(+0.21%) |
Apr 26, 2024 | 14.29 | 14.30 | 14.28 | 14.29 | 98,616 | +0.00(+0.00%) |
Apr 25, 2024 | 14.28 | 14.31 | 14.28 | 14.29 | 86,465 | +0.02(+0.14%) |
Apr 24, 2024 | 14.33 | 14.35 | 14.26 | 14.27 | 220,386 | -0.06(-0.42%) |
Apr 23, 2024 | 14.33 | 14.35 | 14.32 | 14.33 | 155,534 | +0.01(+0.07%) |
Apr 22, 2024 | 14.30 | 14.33 | 14.24 | 14.32 | 404,806 | +0.08(+0.56%) |
Apr 19, 2024 | 14.24 | 14.28 | 14.23 | 14.24 | 403,155 | -0.01(-0.07%) |
Apr 18, 2024 | 14.24 | 14.30 | 14.24 | 14.25 | 445,794 | +0.01(+0.07%) |
Apr 17, 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 161,733 | +0.00(+0.00%) |
Apr 16, 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 241,832 | +0.00(+0.00%) |
Apr 15, 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 175,421 | +0.00(+0.00%) |
Apr 12, 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 220,000 | +0.00(+0.00%) |
Apr 11, 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 332,991 | -0.03(-0.21%) |
Apr 10, 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 531,344 | -0.03(-0.21%) |
Apr 09, 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 187,443 | +0.01(+0.07%) |
Apr 08, 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 403,136 | -0.01(-0.07%) |
Apr 05, 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 118,668 | +0.03(+0.21%) |
Apr 04, 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 403,236 | +0.01(+0.07%) |
Apr 03, 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 141,494 | -0.06(-0.42%) |
Apr 02, 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 251,379 | -0.02(-0.14%) |
Apr 01, 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 542,300 | +0.07(+0.49%) |
Mar 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 307,252 | +0.00(+0.00%) |
Mar 27, 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 307,281 | +0.01(+0.07%) |
Mar 26, 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 199,734 | +0.00(+0.00%) |
Mar 25, 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 144,177 | +0.01(+0.07%) |
Mar 22, 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 403,928 | -0.01(-0.07%) |
Mar 21, 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 950,957 | +0.02(+0.14%) |
Mar 20, 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 121,718 | -0.04(-0.28%) |
Mar 19, 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 162,564 | +0.06(+0.42%) |
Mar 18, 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 305,054 | +0.05(+0.35%) |
Mar 15, 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 377,658 | -0.03(-0.21%) |
Mar 14, 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 261,419 | +0.04(+0.28%) |
Mar 13, 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 280,786 | +0.01(+0.07%) |
Mar 12, 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 304,327 | -0.01(-0.07%) |
Mar 11, 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 139,069 | +0.00(+0.00%) |
Mar 08, 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 265,570 | +0.00(+0.00%) |
Mar 07, 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 853,105 | +0.00(+0.00%) |
Mar 06, 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 235,815 | -0.02(-0.14%) |
Mar 05, 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 349,584 | +0.02(+0.14%) |
Mar 04, 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 532,716 | -0.03(-0.21%) |
Mar 01, 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 449,389 | +0.02(+0.14%) |
Feb 29, 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 563,466 | -0.01(-0.07%) |
Feb 28, 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 463,734 | +0.06(+0.42%) |
Feb 27, 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 672,524 | -0.12(-0.84%) |
Feb 26, 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 397,836 | +0.01(+0.07%) |
Feb 23, 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 1,057,346 | +0.11(+0.78%) |
Feb 22, 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 279,800 | +0.00(+0.00%) |
Feb 21, 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 716,844 | +0.01(+0.07%) |
Feb 20, 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 1,153,043 | -0.02(-0.14%) |
Feb 16, 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 12,937,002 | +1.26(+9.79%) |
Feb 15, 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 110,499 | +0.04(+0.31%) |
Feb 14, 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 194,859 | +0.28(+2.23%) |
Feb 13, 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 277,424 | -0.22(-1.72%) |
Feb 12, 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 116,620 | +0.05(+0.39%) |
Feb 09, 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 88,509 | +0.08(+0.63%) |
Feb 08, 2024 | 12.59 | 12.71 | 12.50 | 12.64 | 97,542 | +0.10(+0.80%) |
Feb 07, 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 80,620 | -0.05(-0.40%) |
Feb 06, 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 98,737 | +0.13(+1.04%) |
Feb 05, 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 96,611 | -0.14(-1.11%) |
Feb 02, 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 147,335 | +0.19(+1.53%) |
Feb 01, 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 268,771 | +0.01(+0.08%) |
Jan 31, 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 224,015 | -0.11(-0.88%) |
Jan 30, 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 220,589 | -0.13(-1.03%) |
Jan 29, 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 134,279 | -0.01(-0.08%) |
Jan 26, 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 95,628 | +0.04(+0.32%) |
Jan 25, 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 274,139 | -0.03(-0.24%) |
Jan 24, 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 149,657 | -0.11(-0.86%) |
Jan 23, 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 174,880 | -0.22(-1.70%) |
Jan 22, 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 134,397 | +0.05(+0.39%) |
Jan 19, 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 95,219 | +0.13(+1.02%) |
Jan 18, 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 92,181 | +0.09(+0.71%) |
Jan 17, 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 211,679 | -0.04(-0.31%) |
Jan 16, 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 207,660 | +0.01(+0.08%) |
Jan 12, 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 245,168 | +0.06(+0.47%) |
Jan 11, 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 212,780 | +0.03(+0.24%) |
Jan 10, 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 592,205 | -0.12(-0.94%) |
Jan 09, 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 292,029 | +0.13(+1.03%) |
Jan 08, 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 281,380 | -0.05(-0.39%) |
Jan 05, 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 172,068 | +0.05(+0.40%) |
Jan 04, 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 748,308 | -0.12(-0.94%) |
Jan 03, 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 314,756 | -0.23(-1.77%) |
Jan 02, 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 545,306 | -0.47(-3.49%) |
Dec 29, 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 167,752 | -0.05(-0.37%) |
Dec 28, 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 167,677 | -0.06(-0.44%) |
Dec 27, 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 192,839 | +0.02(+0.15%) |
Dec 26, 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 167,535 | +0.12(+0.89%) |
Dec 22, 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 251,316 | +0.23(+1.74%) |
Dec 21, 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 169,630 | +0.19(+1.46%) |
Dec 20, 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 405,676 | -0.52(-3.85%) |
Dec 19, 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 361,841 | +0.23(+1.73%) |
Dec 18, 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 189,527 | +0.11(+0.83%) |
Dec 15, 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 499,967 | +0.00(+0.00%) |
Dec 14, 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 455,271 | +0.17(+1.31%) |
Dec 13, 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 367,444 | -0.01(-0.08%) |
Dec 12, 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 320,450 | -0.21(-1.59%) |
Dec 11, 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 442,649 | +0.13(+0.99%) |
Dec 08, 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 349,498 | +0.05(+0.38%) |
Dec 07, 2023 | 12.76 | 13.23 | 12.63 | 13.05 | 427,932 | +0.32(+2.51%) |
Dec 06, 2023 | 13.35 | 13.35 | 12.57 | 12.73 | 251,292 | -0.55(-4.14%) |
Dec 05, 2023 | 13.46 | 13.48 | 13.11 | 13.28 | 216,027 | -0.23(-1.70%) |
Dec 04, 2023 | 13.24 | 13.52 | 13.14 | 13.51 | 204,134 | +0.23(+1.73%) |
Dec 01, 2023 | 13.03 | 13.43 | 12.97 | 13.28 | 231,589 | +0.13(+0.99%) |
Nov 30, 2023 | 13.31 | 13.44 | 13.06 | 13.15 | 363,416 | -0.07(-0.53%) |
Nov 29, 2023 | 12.87 | 13.32 | 12.63 | 13.22 | 395,049 | +0.38(+2.96%) |
Nov 28, 2023 | 12.81 | 13.06 | 12.64 | 12.84 | 363,079 | -0.02(-0.16%) |
Nov 27, 2023 | 12.94 | 13.16 | 12.76 | 12.86 | 260,933 | -0.15(-1.15%) |
Nov 24, 2023 | 12.99 | 13.14 | 12.61 | 13.01 | 159,657 | -0.06(-0.46%) |
Nov 22, 2023 | 13.27 | 13.33 | 13.03 | 13.07 | 418,572 | +0.02(+0.15%) |
Nov 21, 2023 | 12.91 | 13.18 | 12.75 | 13.05 | 713,054 | -0.20(-1.51%) |
Nov 20, 2023 | 10.98 | 13.29 | 10.80 | 13.25 | 1,275,653 | +3.20(+31.84%) |
Nov 17, 2023 | 9.610 | 10.10 | 9.550 | 10.05 | 244,273 | +0.53(+5.57%) |
Nov 16, 2023 | 9.740 | 9.750 | 9.410 | 9.520 | 347,300 | -0.21(-2.16%) |
Nov 15, 2023 | 9.800 | 9.885 | 9.665 | 9.730 | 253,900 | -0.05(-0.51%) |
Nov 14, 2023 | 9.750 | 9.950 | 9.665 | 9.780 | 507,098 | +0.27(+2.84%) |
Nov 13, 2023 | 9.430 | 9.575 | 9.338 | 9.510 | 277,267 | +0.09(+0.96%) |
Nov 10, 2023 | 9.450 | 9.580 | 9.250 | 9.420 | 490,832 | +0.05(+0.53%) |
Nov 09, 2023 | 9.670 | 9.710 | 9.240 | 9.370 | 324,237 | -0.29(-3.00%) |
Nov 08, 2023 | 9.590 | 9.755 | 9.420 | 9.660 | 332,169 | +0.07(+0.73%) |
Nov 07, 2023 | 9.730 | 9.800 | 9.040 | 9.590 | 344,328 | +0.09(+0.95%) |
Nov 06, 2023 | 9.680 | 9.680 | 9.340 | 9.500 | 204,751 | -0.13(-1.35%) |
Nov 03, 2023 | 9.540 | 9.790 | 9.425 | 9.630 | 181,199 | +0.26(+2.77%) |
Nov 02, 2023 | 9.070 | 9.385 | 9.070 | 9.370 | 115,729 | +0.43(+4.81%) |
Nov 01, 2023 | 9.160 | 9.170 | 8.930 | 8.940 | 158,161 | -0.27(-2.93%) |
Oct 31, 2023 | 9.270 | 9.400 | 9.180 | 9.210 | 124,773 | -0.08(-0.86%) |
Oct 30, 2023 | 9.260 | 9.370 | 9.120 | 9.290 | 122,489 | +0.07(+0.76%) |
Oct 27, 2023 | 9.560 | 9.560 | 9.200 | 9.220 | 113,989 | -0.33(-3.46%) |
Oct 26, 2023 | 9.550 | 9.710 | 9.510 | 9.550 | 170,854 | +0.01(+0.10%) |
Oct 25, 2023 | 9.600 | 9.600 | 9.260 | 9.540 | 197,150 | -0.10(-1.04%) |
Oct 24, 2023 | 9.710 | 9.745 | 9.375 | 9.640 | 222,409 | -0.05(-0.52%) |
Oct 23, 2023 | 9.500 | 9.835 | 9.420 | 9.690 | 248,670 | +0.13(+1.36%) |
Oct 20, 2023 | 10.11 | 10.11 | 9.540 | 9.560 | 243,536 | -0.50(-4.97%) |
Oct 19, 2023 | 9.980 | 10.19 | 9.980 | 10.06 | 105,558 | +0.03(+0.30%) |
Oct 18, 2023 | 10.18 | 10.21 | 10.00 | 10.03 | 108,369 | -0.27(-2.62%) |
Oct 17, 2023 | 10.30 | 10.44 | 10.28 | 10.30 | 129,019 | -0.05(-0.48%) |
Oct 16, 2023 | 10.23 | 10.41 | 10.18 | 10.35 | 116,014 | +0.24(+2.37%) |
Oct 13, 2023 | 10.54 | 10.59 | 9.840 | 10.11 | 244,518 | -0.41(-3.90%) |
Oct 12, 2023 | 10.58 | 10.61 | 10.38 | 10.52 | 310,290 | +0.01(+0.10%) |
Oct 11, 2023 | 10.45 | 10.61 | 10.43 | 10.51 | 280,147 | +0.05(+0.48%) |
Oct 10, 2023 | 10.42 | 10.48 | 10.32 | 10.46 | 232,686 | +0.06(+0.58%) |
Oct 09, 2023 | 10.10 | 10.48 | 10.05 | 10.40 | 252,989 | +0.30(+2.97%) |
Oct 06, 2023 | 10.37 | 10.49 | 10.07 | 10.10 | 400,351 | -0.30(-2.88%) |
Oct 05, 2023 | 10.37 | 10.49 | 10.25 | 10.40 | 300,297 | -0.01(-0.10%) |
Oct 04, 2023 | 10.03 | 10.62 | 10.03 | 10.41 | 790,329 | +0.29(+2.87%) |
Oct 03, 2023 | 9.770 | 10.20 | 9.660 | 10.12 | 737,256 | +0.39(+4.01%) |