Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 13.30 | 13.35 | 13.18 | 13.26 | 69,693 | +0.02(+0.15%) |
May 17, 2024 | 13.27 | 13.28 | 13.23 | 13.24 | 54,640 | +0.02(+0.15%) |
May 16, 2024 | 13.29 | 13.29 | 13.19 | 13.22 | 69,455 | -0.02(-0.15%) |
May 15, 2024 | 13.24 | 13.25 | 13.19 | 13.24 | 90,697 | +0.10(+0.76%) |
May 14, 2024 | 13.16 | 13.20 | 13.07 | 13.14 | 149,699 | +0.02(+0.15%) |
May 13, 2024 | 13.24 | 13.25 | 13.11 | 13.12 | 99,779 | -0.07(-0.53%) |
May 10, 2024 | 13.15 | 13.21 | 13.09 | 13.19 | 94,824 | +0.04(+0.30%) |
May 09, 2024 | 13.39 | 13.39 | 13.12 | 13.15 | 125,533 | -0.19(-1.42%) |
May 08, 2024 | 13.22 | 13.40 | 13.19 | 13.34 | 350,121 | +0.15(+1.14%) |
May 07, 2024 | 13.18 | 13.24 | 13.16 | 13.19 | 87,768 | +0.06(+0.46%) |
May 06, 2024 | 13.20 | 13.20 | 13.11 | 13.13 | 64,254 | -0.03(-0.23%) |
May 03, 2024 | 13.12 | 13.20 | 13.04 | 13.16 | 57,295 | +0.07(+0.53%) |
May 02, 2024 | 13.08 | 13.11 | 12.98 | 13.09 | 82,133 | -0.01(-0.08%) |
May 01, 2024 | 13.08 | 13.16 | 13.01 | 13.10 | 123,155 | +0.02(+0.15%) |
Apr 30, 2024 | 13.12 | 13.13 | 12.99 | 13.08 | 147,328 | -0.03(-0.23%) |
Apr 29, 2024 | 13.12 | 13.13 | 12.99 | 13.11 | 68,792 | -0.03(-0.23%) |
Apr 26, 2024 | 13.14 | 13.23 | 13.11 | 13.14 | 82,265 | +0.03(+0.23%) |
Apr 25, 2024 | 13.07 | 13.13 | 12.94 | 13.11 | 58,874 | +0.01(+0.07%) |
Apr 24, 2024 | 13.08 | 13.10 | 13.02 | 13.10 | 54,858 | +0.02(+0.16%) |
Apr 23, 2024 | 13.04 | 13.10 | 13.04 | 13.08 | 66,521 | +0.04(+0.31%) |
Apr 22, 2024 | 13.04 | 13.10 | 13.02 | 13.04 | 115,135 | +0.07(+0.55%) |
Apr 19, 2024 | 12.98 | 12.98 | 12.97 | 12.97 | 94,093 | +0.00(+0.00%) |
Apr 18, 2024 | 13.03 | 13.04 | 12.95 | 12.97 | 101,438 | -0.02(-0.15%) |
Apr 17, 2024 | 12.96 | 13.04 | 12.96 | 12.99 | 121,707 | +0.03(+0.23%) |
Apr 16, 2024 | 12.84 | 12.97 | 12.82 | 12.96 | 103,072 | +0.08(+0.65%) |
Apr 15, 2024 | 13.02 | 13.04 | 12.87 | 12.88 | 110,747 | -0.08(-0.64%) |
Apr 12, 2024 | 13.05 | 13.08 | 12.94 | 12.96 | 84,641 | -0.10(-0.76%) |
Apr 11, 2024 | 13.05 | 13.08 | 13.01 | 13.06 | 157,754 | +0.05(+0.38%) |
Apr 10, 2024 | 12.99 | 13.07 | 12.92 | 13.01 | 61,548 | -0.01(-0.08%) |
Apr 09, 2024 | 12.95 | 13.03 | 12.84 | 13.02 | 105,840 | +0.09(+0.69%) |
Apr 08, 2024 | 12.88 | 12.94 | 12.84 | 12.93 | 106,311 | +0.09(+0.69%) |
Apr 05, 2024 | 12.83 | 12.87 | 12.79 | 12.84 | 53,162 | +0.07(+0.54%) |
Apr 04, 2024 | 12.80 | 12.84 | 12.74 | 12.77 | 123,541 | +0.03(+0.23%) |
Apr 03, 2024 | 12.72 | 12.78 | 12.72 | 12.74 | 122,056 | -0.01(-0.08%) |
Apr 02, 2024 | 12.88 | 12.88 | 12.74 | 12.75 | 124,503 | -0.17(-1.30%) |
Apr 01, 2024 | 12.98 | 12.98 | 12.89 | 12.92 | 56,931 | +0.01(+0.08%) |
Mar 28, 2024 | 13.04 | 13.11 | 12.86 | 12.91 | 309,977 | -0.08(-0.61%) |
Mar 27, 2024 | 13.07 | 13.07 | 12.95 | 12.99 | 100,174 | -0.02(-0.15%) |
Mar 26, 2024 | 12.90 | 13.02 | 12.89 | 13.01 | 88,601 | +0.15(+1.16%) |
Mar 25, 2024 | 12.77 | 12.89 | 12.77 | 12.86 | 88,178 | +0.04(+0.31%) |
Mar 22, 2024 | 12.91 | 12.91 | 12.80 | 12.82 | 58,323 | -0.05(-0.38%) |
Mar 21, 2024 | 12.93 | 12.93 | 12.85 | 12.87 | 109,481 | +0.01(+0.12%) |
Mar 20, 2024 | 12.81 | 12.87 | 12.81 | 12.86 | 59,665 | +0.01(+0.05%) |
Mar 19, 2024 | 12.85 | 12.86 | 12.82 | 12.85 | 41,516 | +0.03(+0.23%) |
Mar 18, 2024 | 12.80 | 12.85 | 12.74 | 12.82 | 110,360 | +0.09(+0.69%) |
Mar 15, 2024 | 12.77 | 12.80 | 12.70 | 12.73 | 52,914 | -0.03(-0.23%) |
Mar 14, 2024 | 12.80 | 12.82 | 12.72 | 12.76 | 100,293 | +0.01(+0.08%) |
Mar 13, 2024 | 12.85 | 12.91 | 12.75 | 12.75 | 133,638 | -0.04(-0.31%) |
Mar 12, 2024 | 12.71 | 12.81 | 12.67 | 12.79 | 94,583 | +0.13(+1.01%) |
Mar 11, 2024 | 12.60 | 12.69 | 12.54 | 12.66 | 155,555 | +0.06(+0.47%) |
Mar 08, 2024 | 12.69 | 12.74 | 12.60 | 12.60 | 158,334 | -0.12(-0.93%) |
Mar 07, 2024 | 12.76 | 12.82 | 12.70 | 12.72 | 72,556 | -0.06(-0.46%) |
Mar 06, 2024 | 12.69 | 12.79 | 12.68 | 12.78 | 61,178 | +0.10(+0.77%) |
Mar 05, 2024 | 12.77 | 12.77 | 12.66 | 12.68 | 69,630 | -0.07(-0.54%) |
Mar 04, 2024 | 12.76 | 12.89 | 12.68 | 12.75 | 150,756 | -0.08(-0.61%) |
Mar 01, 2024 | 12.74 | 12.83 | 12.74 | 12.83 | 65,469 | +0.09(+0.69%) |
Feb 29, 2024 | 12.78 | 12.82 | 12.73 | 12.74 | 91,747 | +0.02(+0.15%) |
Feb 28, 2024 | 12.66 | 12.74 | 12.66 | 12.72 | 42,538 | +0.01(+0.08%) |
Feb 27, 2024 | 12.67 | 12.73 | 12.59 | 12.71 | 86,495 | +0.02(+0.15%) |
Feb 26, 2024 | 12.77 | 12.79 | 12.68 | 12.69 | 75,874 | -0.08(-0.61%) |
Feb 23, 2024 | 12.90 | 12.90 | 12.74 | 12.77 | 48,170 | -0.06(-0.46%) |
Feb 22, 2024 | 12.83 | 12.88 | 12.81 | 12.83 | 71,095 | +0.02(+0.15%) |
Feb 21, 2024 | 12.84 | 12.95 | 12.79 | 12.81 | 70,070 | +0.03(+0.24%) |
Feb 20, 2024 | 12.88 | 12.90 | 12.75 | 12.78 | 120,875 | -0.10(-0.76%) |
Feb 16, 2024 | 12.83 | 12.88 | 12.77 | 12.88 | 106,209 | +0.11(+0.84%) |
Feb 15, 2024 | 12.79 | 12.79 | 12.74 | 12.77 | 63,727 | +0.04(+0.31%) |
Feb 14, 2024 | 12.74 | 12.78 | 12.72 | 12.73 | 67,418 | +0.03(+0.23%) |
Feb 13, 2024 | 12.70 | 12.72 | 12.66 | 12.70 | 73,986 | -0.03(-0.23%) |
Feb 12, 2024 | 12.69 | 12.74 | 12.67 | 12.73 | 62,186 | +0.08(+0.61%) |
Feb 09, 2024 | 12.68 | 12.70 | 12.62 | 12.65 | 28,153 | +0.02(+0.15%) |
Feb 08, 2024 | 12.76 | 12.76 | 12.60 | 12.63 | 140,052 | -0.09(-0.69%) |
Feb 07, 2024 | 12.88 | 12.88 | 12.70 | 12.72 | 137,014 | -0.12(-0.91%) |
Feb 06, 2024 | 12.83 | 12.84 | 12.73 | 12.84 | 105,201 | +0.05(+0.38%) |
Feb 05, 2024 | 12.79 | 12.81 | 12.75 | 12.79 | 81,991 | -0.03(-0.23%) |
Feb 02, 2024 | 12.77 | 12.86 | 12.74 | 12.82 | 69,209 | -0.04(-0.30%) |
Feb 01, 2024 | 12.88 | 12.89 | 12.82 | 12.86 | 67,823 | +0.04(+0.30%) |
Jan 31, 2024 | 12.89 | 12.92 | 12.81 | 12.82 | 69,360 | -0.05(-0.38%) |
Jan 30, 2024 | 12.77 | 12.87 | 12.70 | 12.87 | 136,792 | +0.14(+1.07%) |
Jan 29, 2024 | 12.70 | 12.73 | 12.65 | 12.73 | 90,201 | +0.03(+0.23%) |
Jan 26, 2024 | 12.74 | 12.74 | 12.63 | 12.70 | 60,913 | -0.02(-0.15%) |
Jan 25, 2024 | 12.70 | 12.74 | 12.65 | 12.72 | 80,769 | +0.03(+0.23%) |
Jan 24, 2024 | 12.74 | 12.76 | 12.63 | 12.69 | 73,674 | +0.03(+0.23%) |
Jan 23, 2024 | 12.61 | 12.66 | 12.55 | 12.66 | 130,907 | +0.08(+0.62%) |
Jan 22, 2024 | 12.55 | 12.63 | 12.50 | 12.58 | 79,484 | +0.10(+0.78%) |
Jan 19, 2024 | 12.40 | 12.51 | 12.39 | 12.49 | 86,972 | +0.05(+0.39%) |
Jan 18, 2024 | 12.41 | 12.48 | 12.40 | 12.44 | 57,706 | +0.03(+0.23%) |
Jan 17, 2024 | 12.38 | 12.53 | 12.38 | 12.41 | 172,742 | +0.06(+0.47%) |
Jan 16, 2024 | 12.37 | 12.44 | 12.33 | 12.35 | 105,117 | +0.01(+0.08%) |
Jan 12, 2024 | 12.38 | 12.40 | 12.28 | 12.34 | 98,285 | -0.09(-0.70%) |
Jan 11, 2024 | 12.50 | 12.55 | 12.41 | 12.43 | 128,890 | -0.13(-1.01%) |
Jan 10, 2024 | 12.48 | 12.56 | 12.48 | 12.56 | 82,814 | +0.04(+0.31%) |
Jan 09, 2024 | 12.48 | 12.55 | 12.48 | 12.52 | 62,380 | -0.02(-0.16%) |
Jan 08, 2024 | 12.40 | 12.55 | 12.40 | 12.54 | 104,122 | +0.09(+0.70%) |
Jan 05, 2024 | 12.31 | 12.46 | 12.30 | 12.45 | 72,711 | +0.10(+0.79%) |
Jan 04, 2024 | 12.30 | 12.39 | 12.27 | 12.35 | 82,811 | +0.03(+0.24%) |
Jan 03, 2024 | 12.34 | 12.38 | 12.28 | 12.32 | 91,895 | -0.13(-1.02%) |
Jan 02, 2024 | 12.23 | 12.51 | 12.21 | 12.45 | 121,226 | +0.14(+1.11%) |
Dec 29, 2023 | 12.31 | 12.43 | 12.29 | 12.31 | 151,401 | +0.03(+0.24%) |
Dec 28, 2023 | 12.23 | 12.30 | 12.21 | 12.28 | 102,119 | +0.01(+0.08%) |
Dec 27, 2023 | 12.21 | 12.33 | 12.21 | 12.27 | 97,281 | +0.03(+0.25%) |
Dec 26, 2023 | 12.17 | 12.26 | 12.17 | 12.24 | 72,785 | +0.08(+0.63%) |
Dec 22, 2023 | 12.14 | 12.21 | 12.11 | 12.17 | 97,857 | +0.10(+0.80%) |
Dec 21, 2023 | 12.08 | 12.15 | 12.03 | 12.07 | 87,859 | +0.09(+0.73%) |
Dec 20, 2023 | 12.05 | 12.11 | 11.97 | 11.98 | 84,651 | -0.03(-0.24%) |
Dec 19, 2023 | 12.12 | 12.26 | 11.98 | 12.01 | 114,427 | -0.13(-1.10%) |
Dec 18, 2023 | 12.17 | 12.25 | 12.10 | 12.14 | 97,794 | -0.03(-0.23%) |
Dec 15, 2023 | 12.13 | 12.24 | 12.06 | 12.17 | 96,158 | +0.09(+0.71%) |
Dec 14, 2023 | 11.87 | 12.14 | 11.87 | 12.09 | 150,729 | +0.19(+1.60%) |
Dec 13, 2023 | 12.08 | 12.12 | 11.83 | 11.90 | 217,179 | -0.12(-1.03%) |
Dec 12, 2023 | 11.99 | 12.11 | 11.92 | 12.02 | 171,844 | +0.02(+0.16%) |
Dec 11, 2023 | 12.03 | 12.05 | 11.97 | 12.00 | 53,294 | +0.00(+0.00%) |
Dec 08, 2023 | 11.93 | 12.10 | 11.90 | 12.00 | 92,262 | +0.03(+0.24%) |
Dec 07, 2023 | 11.93 | 12.09 | 11.93 | 11.97 | 142,890 | +0.01(+0.08%) |
Dec 06, 2023 | 11.95 | 12.08 | 11.95 | 11.96 | 95,061 | -0.01(-0.08%) |
Dec 05, 2023 | 11.86 | 11.97 | 11.83 | 11.97 | 66,530 | +0.07(+0.56%) |
Dec 04, 2023 | 11.93 | 11.94 | 11.83 | 11.91 | 163,374 | -0.04(-0.32%) |
Dec 01, 2023 | 11.82 | 11.94 | 11.76 | 11.94 | 196,840 | +0.15(+1.29%) |
Nov 30, 2023 | 11.68 | 11.79 | 11.65 | 11.79 | 80,024 | +0.11(+0.98%) |
Nov 29, 2023 | 11.56 | 11.74 | 11.52 | 11.68 | 122,769 | +0.07(+0.58%) |
Nov 28, 2023 | 11.52 | 11.64 | 11.52 | 11.61 | 52,620 | +0.06(+0.50%) |
Nov 27, 2023 | 11.66 | 11.66 | 11.52 | 11.55 | 101,097 | -0.10(-0.82%) |
Nov 24, 2023 | 11.59 | 11.65 | 11.57 | 11.65 | 20,240 | +0.10(+0.83%) |
Nov 22, 2023 | 11.53 | 11.59 | 11.52 | 11.55 | 36,047 | +0.02(+0.17%) |
Nov 21, 2023 | 11.52 | 11.60 | 11.52 | 11.53 | 69,650 | -0.02(-0.18%) |
Nov 20, 2023 | 11.59 | 11.64 | 11.51 | 11.56 | 112,129 | -0.02(-0.16%) |
Nov 17, 2023 | 11.61 | 11.64 | 11.56 | 11.57 | 145,683 | +0.01(+0.08%) |
Nov 16, 2023 | 11.62 | 11.62 | 11.54 | 11.56 | 97,991 | -0.02(-0.16%) |
Nov 15, 2023 | 11.63 | 11.78 | 11.49 | 11.58 | 295,597 | -0.02(-0.16%) |
Nov 14, 2023 | 11.63 | 11.66 | 11.58 | 11.60 | 119,085 | +0.05(+0.41%) |
Nov 13, 2023 | 11.56 | 11.57 | 11.52 | 11.56 | 56,967 | +0.03(+0.25%) |
Nov 10, 2023 | 11.52 | 11.55 | 11.51 | 11.53 | 50,562 | -0.01(-0.08%) |
Nov 09, 2023 | 11.50 | 11.57 | 11.49 | 11.54 | 153,669 | +0.03(+0.25%) |
Nov 08, 2023 | 11.51 | 11.54 | 11.45 | 11.51 | 42,979 | +0.05(+0.41%) |
Nov 07, 2023 | 11.43 | 11.47 | 11.39 | 11.46 | 135,325 | +0.08(+0.66%) |
Nov 06, 2023 | 11.53 | 11.55 | 11.35 | 11.38 | 55,111 | -0.15(-1.31%) |
Nov 03, 2023 | 11.38 | 11.60 | 11.32 | 11.54 | 194,241 | +0.22(+1.92%) |
Nov 02, 2023 | 11.21 | 11.34 | 11.17 | 11.32 | 87,152 | +0.17(+1.53%) |