Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 0 | +0.00(+0.00%) | ||||
May 14, 2024 | 13.37 | 13.39 | 13.17 | 13.28 | 256,671 | +0.11(+0.84%) |
May 13, 2024 | 13.34 | 13.44 | 13.16 | 13.17 | 161,601 | +0.00(+0.00%) |
May 10, 2024 | 13.35 | 13.35 | 13.04 | 13.17 | 129,286 | -0.14(-1.05%) |
May 09, 2024 | 13.07 | 13.34 | 13.07 | 13.31 | 173,693 | +0.19(+1.45%) |
May 08, 2024 | 12.64 | 13.13 | 12.59 | 13.12 | 201,810 | +0.34(+2.66%) |
May 07, 2024 | 12.93 | 13.09 | 12.76 | 12.78 | 192,781 | -0.15(-1.16%) |
May 06, 2024 | 12.96 | 13.14 | 12.92 | 12.93 | 144,077 | -0.01(-0.08%) |
May 03, 2024 | 12.78 | 12.94 | 12.77 | 12.94 | 232,706 | +0.28(+2.21%) |
May 02, 2024 | 12.56 | 12.69 | 12.50 | 12.66 | 173,395 | +0.20(+1.61%) |
May 01, 2024 | 12.25 | 12.77 | 12.25 | 12.46 | 435,233 | +0.27(+2.21%) |
Apr 30, 2024 | 12.37 | 12.37 | 12.15 | 12.19 | 426,239 | -0.20(-1.61%) |
Apr 29, 2024 | 12.47 | 12.60 | 12.36 | 12.39 | 164,528 | -0.13(-1.04%) |
Apr 26, 2024 | 12.39 | 12.67 | 12.34 | 12.52 | 227,962 | +0.08(+0.68%) |
Apr 25, 2024 | 12.52 | 12.53 | 12.12 | 12.44 | 373,633 | -0.26(-2.02%) |
Apr 24, 2024 | 12.56 | 12.71 | 12.35 | 12.69 | 510,245 | -0.01(-0.08%) |
Apr 23, 2024 | 12.20 | 12.72 | 12.20 | 12.70 | 433,637 | +0.25(+1.98%) |
Apr 22, 2024 | 12.06 | 12.70 | 12.06 | 12.45 | 891,458 | +0.64(+5.44%) |
Apr 19, 2024 | 11.03 | 11.93 | 10.78 | 11.81 | 457,828 | +0.58(+5.19%) |
Apr 18, 2024 | 11.18 | 11.30 | 11.09 | 11.23 | 290,904 | +0.10(+0.89%) |
Apr 17, 2024 | 11.26 | 11.44 | 11.12 | 11.13 | 274,325 | -0.03(-0.27%) |
Apr 16, 2024 | 11.35 | 11.37 | 11.12 | 11.16 | 415,219 | -0.27(-2.34%) |
Apr 15, 2024 | 11.47 | 11.63 | 11.28 | 11.43 | 310,267 | -0.08(-0.69%) |
Apr 12, 2024 | 11.08 | 11.62 | 11.08 | 11.51 | 674,424 | +0.46(+4.21%) |
Apr 11, 2024 | 11.13 | 11.13 | 10.83 | 11.04 | 463,708 | +0.04(+0.36%) |
Apr 10, 2024 | 11.51 | 11.51 | 10.76 | 11.00 | 438,949 | -0.91(-7.63%) |
Apr 09, 2024 | 12.04 | 12.10 | 11.89 | 11.91 | 517,126 | -0.05(-0.41%) |
Apr 08, 2024 | 11.79 | 12.00 | 11.76 | 11.96 | 463,985 | +0.20(+1.68%) |
Apr 05, 2024 | 11.65 | 11.78 | 11.56 | 11.76 | 842,104 | +0.04(+0.34%) |
Apr 04, 2024 | 12.01 | 12.16 | 11.65 | 11.72 | 568,076 | -0.11(-0.92%) |
Apr 03, 2024 | 11.83 | 11.98 | 11.71 | 11.83 | 530,996 | -0.13(-1.07%) |
Apr 02, 2024 | 11.67 | 12.03 | 11.65 | 11.96 | 574,110 | +0.08(+0.66%) |
Apr 01, 2024 | 11.99 | 11.99 | 11.70 | 11.88 | 311,126 | -0.08(-0.66%) |
Mar 28, 2024 | 11.70 | 11.98 | 11.60 | 11.96 | 693,243 | +0.30(+2.54%) |
Mar 27, 2024 | 11.35 | 11.69 | 11.35 | 11.66 | 486,315 | +0.34(+2.97%) |
Mar 26, 2024 | 12.29 | 12.29 | 11.31 | 11.33 | 242,072 | -0.87(-7.13%) |
Mar 25, 2024 | 12.05 | 12.26 | 12.05 | 12.20 | 235,923 | +0.22(+1.82%) |
Mar 22, 2024 | 12.40 | 12.40 | 11.96 | 11.98 | 251,618 | -0.37(-2.96%) |
Mar 21, 2024 | 12.19 | 12.44 | 12.19 | 12.35 | 429,497 | +0.20(+1.63%) |
Mar 20, 2024 | 11.62 | 12.28 | 11.59 | 12.15 | 242,013 | +0.49(+4.24%) |
Mar 19, 2024 | 11.57 | 11.77 | 11.57 | 11.65 | 358,417 | +0.06(+0.51%) |
Mar 18, 2024 | 11.69 | 11.81 | 11.49 | 11.59 | 901,867 | -0.12(-1.01%) |
Mar 15, 2024 | 11.28 | 11.75 | 11.28 | 11.71 | 1,342,460 | +0.47(+4.22%) |
Mar 14, 2024 | 11.82 | 11.87 | 11.19 | 11.24 | 203,231 | -0.66(-5.56%) |
Mar 13, 2024 | 12.00 | 12.17 | 11.84 | 11.90 | 157,403 | -0.17(-1.39%) |
Mar 12, 2024 | 12.20 | 12.20 | 11.86 | 12.07 | 206,382 | -0.15(-1.21%) |
Mar 11, 2024 | 12.26 | 12.33 | 12.17 | 12.22 | 156,354 | -0.04(-0.32%) |
Mar 08, 2024 | 12.44 | 12.51 | 12.24 | 12.26 | 180,205 | +0.04(+0.32%) |
Mar 07, 2024 | 12.27 | 12.40 | 12.14 | 12.22 | 179,914 | +0.18(+1.48%) |
Mar 06, 2024 | 12.05 | 12.15 | 11.70 | 12.04 | 276,129 | +0.05(+0.41%) |
Mar 05, 2024 | 11.36 | 12.02 | 11.36 | 11.99 | 351,570 | +0.54(+4.75%) |
Mar 04, 2024 | 11.56 | 11.68 | 11.40 | 11.45 | 227,752 | -0.11(-0.94%) |
Mar 01, 2024 | 11.52 | 11.62 | 11.24 | 11.56 | 225,985 | +0.01(+0.09%) |
Feb 29, 2024 | 11.65 | 11.71 | 11.39 | 11.55 | 244,553 | +0.24(+2.10%) |
Feb 28, 2024 | 11.50 | 11.54 | 11.28 | 11.31 | 240,865 | -0.29(-2.47%) |
Feb 27, 2024 | 11.84 | 11.84 | 11.57 | 11.59 | 197,003 | -0.03(-0.26%) |
Feb 26, 2024 | 11.69 | 11.79 | 11.52 | 11.62 | 264,930 | -0.15(-1.26%) |
Feb 23, 2024 | 11.90 | 11.90 | 11.60 | 11.77 | 240,771 | -0.13(-1.08%) |
Feb 22, 2024 | 12.22 | 12.22 | 11.80 | 11.90 | 234,549 | -0.39(-3.14%) |
Feb 21, 2024 | 12.26 | 12.31 | 12.11 | 12.29 | 407,667 | -0.06(-0.48%) |
Feb 20, 2024 | 12.36 | 12.54 | 12.28 | 12.35 | 228,962 | -0.08(-0.64%) |
Feb 16, 2024 | 12.61 | 12.67 | 12.43 | 12.43 | 190,652 | -0.38(-2.93%) |
Feb 15, 2024 | 12.28 | 12.82 | 12.13 | 12.80 | 258,405 | +0.66(+5.46%) |
Feb 14, 2024 | 12.23 | 12.23 | 11.86 | 12.14 | 194,965 | +0.18(+1.49%) |
Feb 13, 2024 | 12.18 | 12.38 | 11.80 | 11.96 | 346,422 | -0.77(-6.06%) |
Feb 12, 2024 | 12.25 | 12.82 | 12.25 | 12.73 | 272,652 | +0.48(+3.95%) |
Feb 09, 2024 | 11.73 | 12.31 | 11.57 | 12.25 | 343,515 | +0.57(+4.91%) |
Feb 08, 2024 | 11.70 | 11.74 | 11.46 | 11.67 | 245,939 | +0.02(+0.17%) |
Feb 07, 2024 | 12.19 | 12.19 | 11.65 | 11.65 | 220,614 | -0.55(-4.53%) |
Feb 06, 2024 | 12.17 | 12.36 | 11.91 | 12.21 | 194,415 | -0.07(-0.56%) |
Feb 05, 2024 | 12.55 | 12.55 | 12.01 | 12.28 | 247,656 | -0.49(-3.87%) |
Feb 02, 2024 | 12.56 | 12.88 | 12.44 | 12.77 | 244,124 | +0.01(+0.04%) |
Feb 01, 2024 | 13.02 | 13.27 | 12.26 | 12.77 | 254,876 | -0.22(-1.73%) |
Jan 31, 2024 | 13.70 | 13.80 | 12.98 | 12.99 | 237,353 | -1.08(-7.64%) |
Jan 30, 2024 | 14.10 | 14.21 | 14.02 | 14.07 | 101,885 | -0.14(-0.96%) |
Jan 29, 2024 | 14.13 | 14.24 | 14.05 | 14.20 | 131,729 | +0.06(+0.42%) |
Jan 26, 2024 | 14.24 | 14.25 | 13.97 | 14.14 | 216,109 | -0.02(-0.14%) |
Jan 25, 2024 | 14.24 | 14.24 | 13.85 | 14.16 | 255,478 | +0.15(+1.05%) |
Jan 24, 2024 | 14.07 | 14.20 | 13.91 | 14.02 | 189,013 | +0.07(+0.49%) |
Jan 23, 2024 | 14.24 | 14.24 | 13.86 | 13.95 | 177,869 | -0.23(-1.65%) |
Jan 22, 2024 | 13.71 | 14.18 | 13.66 | 14.18 | 257,781 | +0.64(+4.69%) |
Jan 19, 2024 | 13.32 | 13.55 | 13.17 | 13.55 | 166,696 | +0.29(+2.21%) |
Jan 18, 2024 | 13.29 | 13.37 | 13.11 | 13.25 | 111,847 | -0.04(-0.29%) |
Jan 17, 2024 | 13.03 | 13.32 | 12.99 | 13.29 | 153,822 | -0.03(-0.22%) |
Jan 16, 2024 | 13.37 | 13.46 | 13.26 | 13.32 | 109,317 | -0.26(-1.94%) |
Jan 12, 2024 | 13.96 | 14.01 | 13.43 | 13.59 | 117,730 | -0.21(-1.49%) |
Jan 11, 2024 | 13.81 | 13.89 | 13.57 | 13.79 | 174,248 | -0.19(-1.33%) |
Jan 10, 2024 | 13.66 | 13.98 | 13.61 | 13.98 | 156,551 | +0.24(+1.78%) |
Jan 09, 2024 | 13.73 | 13.84 | 13.60 | 13.73 | 126,828 | -0.21(-1.47%) |
Jan 08, 2024 | 13.93 | 14.04 | 13.77 | 13.94 | 143,786 | +0.02(+0.14%) |
Jan 05, 2024 | 13.94 | 14.21 | 13.90 | 13.92 | 277,682 | -0.15(-1.04%) |
Jan 04, 2024 | 14.02 | 14.25 | 14.02 | 14.07 | 125,705 | +0.11(+0.77%) |
Jan 03, 2024 | 14.42 | 14.42 | 13.95 | 13.96 | 286,100 | -0.53(-3.64%) |
Jan 02, 2024 | 14.33 | 14.67 | 14.33 | 14.49 | 127,841 | +0.03(+0.20%) |
Dec 29, 2023 | 14.78 | 14.78 | 14.40 | 14.46 | 195,889 | -0.28(-1.92%) |
Dec 28, 2023 | 14.84 | 14.98 | 14.65 | 14.74 | 160,538 | -0.19(-1.24%) |
Dec 27, 2023 | 14.95 | 15.01 | 14.87 | 14.93 | 96,935 | -0.04(-0.26%) |
Dec 26, 2023 | 14.83 | 15.01 | 14.80 | 14.97 | 127,113 | +0.24(+1.66%) |
Dec 22, 2023 | 14.74 | 14.95 | 14.53 | 14.72 | 138,493 | +0.10(+0.67%) |
Dec 21, 2023 | 14.54 | 14.64 | 14.37 | 14.62 | 192,342 | +0.28(+1.98%) |
Dec 20, 2023 | 14.62 | 14.97 | 14.34 | 14.34 | 327,052 | -0.17(-1.15%) |
Dec 19, 2023 | 14.36 | 14.73 | 14.36 | 14.51 | 282,200 | +0.21(+1.44%) |
Dec 18, 2023 | 14.63 | 14.65 | 14.30 | 14.30 | 212,962 | -0.20(-1.35%) |
Dec 15, 2023 | 14.77 | 14.85 | 14.35 | 14.50 | 611,654 | -0.17(-1.13%) |
Dec 14, 2023 | 14.51 | 14.94 | 14.44 | 14.66 | 282,281 | +0.62(+4.38%) |
Dec 13, 2023 | 13.10 | 14.05 | 13.06 | 14.05 | 570,655 | +0.94(+7.16%) |
Dec 12, 2023 | 13.23 | 13.25 | 13.07 | 13.11 | 161,583 | -0.10(-0.74%) |
Dec 11, 2023 | 13.28 | 13.31 | 13.16 | 13.21 | 132,387 | -0.01(-0.07%) |
Dec 08, 2023 | 13.12 | 13.31 | 13.03 | 13.22 | 159,545 | +0.13(+0.97%) |
Dec 07, 2023 | 12.91 | 13.13 | 12.83 | 13.09 | 331,309 | +0.28(+2.21%) |
Dec 06, 2023 | 12.98 | 13.29 | 12.79 | 12.81 | 196,489 | -0.04(-0.30%) |
Dec 05, 2023 | 13.01 | 13.01 | 12.79 | 12.84 | 185,055 | -0.17(-1.28%) |
Dec 04, 2023 | 12.90 | 13.17 | 12.88 | 13.01 | 296,251 | +0.02(+0.15%) |
Dec 01, 2023 | 12.08 | 12.99 | 11.98 | 12.99 | 294,123 | +0.88(+7.26%) |
Nov 30, 2023 | 12.20 | 12.32 | 12.05 | 12.11 | 252,572 | -0.06(-0.48%) |
Nov 29, 2023 | 12.09 | 12.30 | 12.09 | 12.17 | 257,848 | +0.26(+2.22%) |
Nov 28, 2023 | 11.92 | 11.97 | 11.80 | 11.91 | 261,736 | -0.04(-0.33%) |
Nov 27, 2023 | 12.00 | 12.05 | 11.87 | 11.95 | 129,564 | -0.14(-1.13%) |
Nov 24, 2023 | 12.03 | 12.22 | 12.03 | 12.08 | 65,258 | +0.01(+0.08%) |
Nov 22, 2023 | 12.32 | 12.32 | 12.03 | 12.07 | 164,956 | -0.06(-0.48%) |
Nov 21, 2023 | 12.38 | 12.38 | 12.10 | 12.13 | 148,890 | -0.34(-2.74%) |
Nov 20, 2023 | 12.47 | 12.48 | 12.34 | 12.47 | 140,482 | -0.04(-0.31%) |
Nov 17, 2023 | 12.61 | 12.68 | 12.43 | 12.51 | 216,489 | +0.17(+1.35%) |
Nov 16, 2023 | 12.61 | 12.61 | 12.14 | 12.35 | 242,090 | -0.25(-2.02%) |
Nov 15, 2023 | 12.64 | 12.80 | 12.50 | 12.60 | 442,904 | -0.01(-0.08%) |
Nov 14, 2023 | 11.78 | 12.68 | 11.77 | 12.61 | 319,587 | +1.19(+10.44%) |
Nov 13, 2023 | 11.31 | 11.46 | 11.19 | 11.42 | 179,108 | +0.04(+0.34%) |
Nov 10, 2023 | 11.49 | 11.51 | 11.28 | 11.38 | 154,828 | -0.03(-0.26%) |
Nov 09, 2023 | 11.84 | 11.84 | 11.37 | 11.41 | 149,659 | -0.40(-3.39%) |
Nov 08, 2023 | 12.12 | 12.14 | 11.73 | 11.81 | 125,305 | -0.32(-2.66%) |
Nov 07, 2023 | 12.28 | 12.34 | 11.84 | 12.13 | 124,820 | -0.24(-1.97%) |
Nov 06, 2023 | 12.45 | 12.45 | 12.24 | 12.38 | 154,023 | -0.07(-0.55%) |
Nov 03, 2023 | 11.96 | 12.45 | 11.96 | 12.44 | 269,342 | +0.67(+5.69%) |
Nov 02, 2023 | 11.07 | 11.77 | 11.07 | 11.77 | 245,595 | +0.85(+7.78%) |
Nov 01, 2023 | 10.87 | 11.01 | 10.71 | 10.92 | 317,664 | +0.03(+0.27%) |
Oct 31, 2023 | 10.89 | 10.94 | 10.72 | 10.89 | 338,572 | +0.00(+0.00%) |
Oct 30, 2023 | 11.00 | 11.04 | 10.84 | 10.89 | 224,450 | -0.05(-0.44%) |
Oct 27, 2023 | 11.05 | 11.29 | 10.85 | 10.94 | 445,101 | -0.16(-1.48%) |
Oct 26, 2023 | 10.89 | 11.17 | 10.82 | 11.11 | 233,740 | +0.45(+4.26%) |
Oct 25, 2023 | 10.47 | 10.65 | 10.29 | 10.65 | 562,599 | +0.12(+1.10%) |
Oct 24, 2023 | 10.82 | 10.83 | 10.39 | 10.54 | 327,719 | -0.20(-1.89%) |
Oct 23, 2023 | 10.78 | 11.02 | 10.72 | 10.74 | 366,844 | -0.06(-0.54%) |
Oct 20, 2023 | 11.08 | 11.08 | 10.78 | 10.80 | 445,206 | -0.26(-2.36%) |
Oct 19, 2023 | 11.28 | 11.43 | 11.05 | 11.06 | 270,551 | -0.22(-1.97%) |
Oct 18, 2023 | 11.58 | 11.62 | 11.25 | 11.28 | 314,212 | -0.38(-3.23%) |
Oct 17, 2023 | 11.72 | 11.79 | 11.53 | 11.66 | 433,169 | +0.11(+0.92%) |
Oct 16, 2023 | 11.50 | 11.65 | 11.45 | 11.55 | 364,394 | +0.20(+1.79%) |
Oct 13, 2023 | 11.88 | 11.88 | 11.35 | 11.35 | 161,645 | -0.45(-3.85%) |
Oct 12, 2023 | 12.07 | 12.07 | 11.70 | 11.80 | 265,289 | -0.29(-2.40%) |
Oct 11, 2023 | 12.10 | 12.30 | 11.98 | 12.09 | 112,181 | +0.00(+0.00%) |
Oct 10, 2023 | 12.07 | 12.21 | 11.98 | 12.09 | 205,611 | +0.06(+0.48%) |
Oct 09, 2023 | 11.87 | 12.16 | 11.87 | 12.03 | 158,867 | +0.07(+0.56%) |
Oct 06, 2023 | 12.11 | 12.20 | 11.84 | 11.97 | 325,229 | -0.19(-1.59%) |
Oct 05, 2023 | 11.99 | 12.20 | 11.99 | 12.16 | 189,885 | +0.13(+1.04%) |
Oct 04, 2023 | 11.86 | 12.03 | 11.68 | 12.03 | 136,921 | +0.20(+1.71%) |
Oct 03, 2023 | 12.04 | 12.05 | 11.77 | 11.83 | 273,963 | -0.29(-2.39%) |