Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2024 | 12.31 | 0 | -0.06(-0.53%) | |||
Jan 05, 2024 | 12.64 | 12.64 | 12.25 | 12.38 | 157,619 | -0.24(-1.94%) |
Jan 04, 2024 | 12.38 | 12.71 | 12.25 | 12.62 | 777,150 | +0.25(+2.02%) |
Jan 03, 2024 | 12.54 | 12.61 | 12.31 | 12.37 | 191,426 | -0.12(-0.96%) |
Jan 02, 2024 | 12.80 | 12.89 | 12.45 | 12.49 | 58,054 | -0.24(-1.89%) |
Dec 29, 2023 | 12.77 | 12.92 | 12.71 | 12.73 | 58,506 | -0.07(-0.55%) |
Dec 28, 2023 | 12.74 | 12.93 | 12.71 | 12.80 | 151,823 | +0.03(+0.23%) |
Dec 27, 2023 | 12.65 | 12.87 | 12.65 | 12.77 | 44,783 | +0.05(+0.39%) |
Dec 26, 2023 | 12.70 | 12.97 | 12.70 | 12.72 | 38,188 | +0.00(+0.00%) |
Dec 22, 2023 | 12.84 | 13.00 | 12.69 | 12.72 | 106,129 | -0.12(-0.93%) |
Dec 21, 2023 | 12.74 | 12.92 | 12.70 | 12.84 | 62,693 | +0.10(+0.78%) |
Dec 20, 2023 | 13.21 | 13.24 | 12.71 | 12.74 | 59,145 | -0.40(-3.04%) |
Dec 19, 2023 | 12.97 | 13.20 | 12.93 | 13.14 | 131,923 | +0.22(+1.70%) |
Dec 18, 2023 | 13.00 | 13.13 | 12.88 | 12.92 | 44,987 | -0.08(-0.62%) |
Dec 15, 2023 | 13.71 | 13.71 | 12.90 | 13.00 | 246,859 | -0.65(-4.76%) |
Dec 14, 2023 | 13.24 | 13.97 | 13.24 | 13.65 | 219,455 | +0.61(+4.68%) |
Dec 13, 2023 | 12.70 | 13.11 | 12.55 | 13.04 | 89,442 | +0.40(+3.16%) |
Dec 12, 2023 | 12.62 | 12.75 | 12.25 | 12.64 | 84,741 | +0.18(+1.44%) |
Dec 11, 2023 | 11.95 | 12.55 | 11.95 | 12.46 | 69,504 | +0.47(+3.92%) |
Dec 08, 2023 | 11.97 | 12.02 | 11.80 | 11.99 | 113,610 | +0.09(+0.76%) |
Dec 07, 2023 | 12.03 | 12.03 | 11.84 | 11.90 | 82,730 | -0.02(-0.17%) |
Dec 06, 2023 | 12.55 | 12.76 | 11.87 | 11.92 | 96,956 | -0.41(-3.33%) |
Dec 05, 2023 | 12.77 | 12.77 | 12.28 | 12.33 | 80,272 | -0.32(-2.53%) |
Dec 04, 2023 | 13.10 | 13.20 | 12.63 | 12.65 | 75,662 | -0.32(-2.47%) |
Dec 01, 2023 | 12.69 | 12.97 | 12.59 | 12.97 | 52,452 | +0.38(+3.02%) |
Nov 30, 2023 | 12.49 | 12.85 | 12.49 | 12.59 | 59,488 | +0.18(+1.45%) |
Nov 29, 2023 | 12.16 | 12.51 | 12.11 | 12.41 | 85,156 | +0.21(+1.72%) |
Nov 28, 2023 | 12.05 | 12.36 | 11.85 | 12.20 | 237,651 | +0.19(+1.58%) |
Nov 27, 2023 | 12.25 | 12.31 | 11.97 | 12.01 | 224,600 | -0.30(-2.44%) |
Nov 24, 2023 | 12.52 | 12.57 | 12.27 | 12.31 | 73,566 | -0.13(-1.05%) |
Nov 22, 2023 | 12.65 | 12.65 | 12.32 | 12.44 | 109,545 | -0.08(-0.64%) |
Nov 21, 2023 | 12.85 | 12.85 | 12.46 | 12.52 | 59,765 | -0.40(-3.10%) |
Nov 20, 2023 | 12.71 | 13.19 | 12.71 | 12.92 | 44,349 | +0.14(+1.10%) |
Nov 17, 2023 | 12.57 | 12.81 | 12.41 | 12.78 | 50,001 | +0.20(+1.59%) |
Nov 16, 2023 | 12.91 | 13.10 | 12.54 | 12.58 | 183,996 | -0.43(-3.31%) |
Nov 15, 2023 | 13.03 | 13.21 | 12.92 | 13.01 | 39,470 | -0.10(-0.76%) |
Nov 14, 2023 | 12.74 | 13.40 | 12.66 | 13.11 | 103,413 | +0.24(+1.86%) |
Nov 13, 2023 | 12.77 | 13.03 | 12.65 | 12.87 | 76,164 | -0.07(-0.54%) |
Nov 10, 2023 | 13.18 | 13.21 | 12.62 | 12.94 | 110,984 | -0.08(-0.61%) |
Nov 09, 2023 | 13.29 | 13.33 | 12.97 | 13.02 | 84,971 | -0.13(-0.99%) |
Nov 08, 2023 | 13.61 | 13.61 | 13.03 | 13.15 | 54,330 | -0.18(-1.35%) |
Nov 07, 2023 | 13.86 | 13.86 | 13.24 | 13.33 | 47,989 | -0.39(-2.84%) |
Nov 06, 2023 | 13.99 | 13.99 | 13.59 | 13.72 | 51,423 | -0.12(-0.87%) |
Nov 03, 2023 | 13.77 | 13.92 | 13.61 | 13.84 | 64,453 | +0.05(+0.36%) |
Nov 02, 2023 | 13.63 | 13.82 | 13.47 | 13.79 | 91,674 | +0.10(+0.77%) |
Nov 01, 2023 | 14.63 | 14.63 | 13.34 | 13.69 | 174,158 | -0.60(-4.20%) |
Oct 31, 2023 | 14.25 | 15.05 | 14.25 | 14.29 | 120,282 | +0.30(+2.15%) |
Oct 30, 2023 | 13.72 | 13.99 | 13.61 | 13.98 | 64,959 | +0.42(+3.07%) |
Oct 27, 2023 | 13.80 | 13.80 | 13.44 | 13.57 | 46,563 | -0.12(-0.85%) |
Oct 26, 2023 | 13.64 | 13.84 | 13.58 | 13.69 | 104,620 | +0.11(+0.78%) |
Oct 25, 2023 | 13.53 | 13.69 | 13.40 | 13.58 | 22,205 | +0.00(+0.00%) |
Oct 24, 2023 | 13.55 | 13.70 | 13.37 | 13.58 | 26,117 | +0.18(+1.37%) |
Oct 23, 2023 | 13.40 | 13.63 | 13.20 | 13.39 | 40,913 | +0.04(+0.29%) |
Oct 20, 2023 | 13.74 | 13.74 | 13.31 | 13.36 | 129,356 | -0.24(-1.78%) |
Oct 19, 2023 | 13.73 | 13.82 | 13.59 | 13.60 | 20,725 | -0.21(-1.54%) |
Oct 18, 2023 | 13.64 | 13.99 | 13.64 | 13.81 | 55,128 | -0.29(-2.06%) |
Oct 17, 2023 | 13.89 | 14.34 | 13.89 | 14.10 | 61,329 | +0.13(+0.90%) |
Oct 16, 2023 | 12.68 | 14.00 | 12.95 | 13.98 | 93,708 | +1.07(+8.33%) |
Oct 13, 2023 | 13.14 | 13.22 | 12.82 | 12.90 | 48,685 | -0.39(-2.91%) |
Oct 12, 2023 | 13.90 | 13.98 | 13.20 | 13.29 | 82,762 | -0.46(-3.38%) |
Oct 11, 2023 | 13.82 | 13.90 | 13.69 | 13.75 | 39,058 | -0.09(-0.63%) |
Oct 10, 2023 | 13.70 | 13.94 | 13.66 | 13.84 | 39,873 | +0.27(+2.00%) |
Oct 09, 2023 | 13.60 | 13.66 | 13.24 | 13.57 | 133,490 | +0.11(+0.79%) |
Oct 06, 2023 | 13.54 | 13.76 | 13.41 | 13.46 | 57,021 | -0.13(-0.93%) |
Oct 05, 2023 | 13.74 | 13.84 | 13.59 | 13.59 | 25,736 | -0.23(-1.68%) |
Oct 04, 2023 | 13.94 | 13.94 | 13.55 | 13.82 | 41,146 | -0.12(-0.83%) |
Oct 03, 2023 | 14.01 | 14.16 | 13.92 | 13.94 | 29,913 | -0.16(-1.17%) |
Oct 02, 2023 | 14.47 | 14.47 | 14.00 | 14.10 | 275,849 | -0.30(-2.08%) |
Sep 29, 2023 | 14.34 | 14.56 | 14.33 | 14.40 | 102,544 | -0.01(-0.07%) |
Sep 28, 2023 | 14.47 | 14.66 | 14.35 | 14.41 | 39,667 | -0.06(-0.40%) |
Sep 27, 2023 | 14.49 | 14.81 | 14.47 | 14.47 | 31,497 | -0.10(-0.66%) |
Sep 26, 2023 | 14.74 | 14.84 | 14.55 | 14.57 | 191,341 | -0.17(-1.18%) |
Sep 25, 2023 | 14.79 | 14.84 | 14.67 | 14.74 | 57,825 | -0.05(-0.33%) |
Sep 22, 2023 | 14.67 | 15.05 | 14.58 | 14.79 | 154,725 | +0.22(+1.53%) |
Sep 21, 2023 | 14.53 | 14.85 | 14.53 | 14.57 | 67,601 | -0.28(-1.89%) |
Sep 20, 2023 | 14.82 | 15.20 | 14.82 | 14.85 | 384,583 | -0.08(-0.52%) |
Sep 19, 2023 | 15.21 | 15.44 | 14.75 | 14.92 | 601,321 | -0.45(-2.90%) |
Sep 18, 2023 | 15.15 | 15.73 | 15.01 | 15.37 | 1,725,790 | +2.03(+15.24%) |
Sep 15, 2023 | 13.38 | 13.38 | 13.13 | 13.34 | 28,122 | +0.19(+1.47%) |
Sep 14, 2023 | 13.32 | 13.43 | 13.12 | 13.14 | 41,016 | +0.08(+0.59%) |
Sep 13, 2023 | 13.42 | 13.42 | 13.05 | 13.07 | 13,705 | -0.33(-2.46%) |
Sep 12, 2023 | 12.98 | 13.39 | 12.95 | 13.39 | 20,922 | +0.19(+1.47%) |
Sep 11, 2023 | 12.77 | 13.42 | 12.77 | 13.20 | 38,998 | +0.37(+2.87%) |
Sep 08, 2023 | 12.95 | 13.07 | 12.69 | 12.83 | 18,504 | -0.10(-0.75%) |
Sep 07, 2023 | 12.67 | 12.95 | 12.50 | 12.93 | 45,854 | +0.39(+3.09%) |
Sep 06, 2023 | 12.54 | 12.75 | 12.39 | 12.54 | 14,520 | -0.13(-0.99%) |
Sep 05, 2023 | 12.81 | 12.81 | 12.25 | 12.67 | 43,804 | -0.12(-0.91%) |
Sep 01, 2023 | 12.68 | 12.81 | 12.55 | 12.78 | 17,536 | +0.28(+2.24%) |
Aug 31, 2023 | 12.78 | 12.81 | 12.50 | 12.50 | 49,022 | -0.20(-1.60%) |
Aug 30, 2023 | 12.78 | 12.81 | 12.69 | 12.71 | 22,699 | -0.02(-0.15%) |
Aug 29, 2023 | 12.66 | 12.83 | 12.66 | 12.73 | 43,040 | +0.07(+0.54%) |
Aug 28, 2023 | 12.66 | 12.97 | 12.65 | 12.66 | 31,353 | -0.04(-0.30%) |
Aug 25, 2023 | 12.68 | 12.70 | 12.41 | 12.70 | 34,033 | +0.09(+0.69%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.52 | 12.61 | 66,605 | -0.16(-1.29%) |
Aug 23, 2023 | 12.88 | 13.14 | 12.65 | 12.78 | 38,045 | -0.13(-0.98%) |
Aug 22, 2023 | 12.95 | 13.05 | 12.82 | 12.90 | 32,589 | -0.01(-0.07%) |
Aug 21, 2023 | 12.79 | 13.02 | 12.76 | 12.91 | 37,918 | +0.21(+1.68%) |
Aug 18, 2023 | 12.62 | 12.77 | 12.58 | 12.70 | 37,847 | +0.01(+0.08%) |
Aug 17, 2023 | 12.80 | 12.82 | 12.65 | 12.69 | 13,041 | +0.01(+0.08%) |
Aug 16, 2023 | 13.02 | 13.02 | 12.68 | 12.68 | 29,490 | -0.28(-2.17%) |
Aug 15, 2023 | 13.17 | 13.17 | 12.92 | 12.96 | 21,957 | -0.12(-0.89%) |
Aug 14, 2023 | 13.39 | 13.39 | 13.04 | 13.08 | 52,790 | -0.19(-1.46%) |
Aug 11, 2023 | 13.55 | 13.61 | 13.12 | 13.27 | 48,151 | -0.18(-1.37%) |
Aug 10, 2023 | 13.37 | 13.49 | 13.18 | 13.45 | 44,146 | +0.17(+1.31%) |
Aug 09, 2023 | 13.20 | 13.38 | 13.20 | 13.28 | 54,524 | +0.24(+1.86%) |
Aug 08, 2023 | 12.85 | 13.18 | 12.81 | 13.04 | 21,586 | +0.05(+0.37%) |
Aug 07, 2023 | 12.73 | 12.99 | 12.62 | 12.99 | 80,600 | +0.15(+1.21%) |
Aug 04, 2023 | 13.27 | 13.35 | 12.74 | 12.83 | 180,056 | -0.74(-5.42%) |
Aug 03, 2023 | 13.56 | 13.68 | 13.47 | 13.57 | 72,073 | -0.19(-1.37%) |
Aug 02, 2023 | 13.93 | 13.93 | 13.57 | 13.76 | 200,104 | -0.14(-1.01%) |
Aug 01, 2023 | 13.89 | 13.97 | 13.60 | 13.90 | 113,418 | +0.01(+0.07%) |
Jul 31, 2023 | 13.68 | 13.98 | 13.67 | 13.89 | 134,874 | +0.29(+2.14%) |
Jul 28, 2023 | 13.42 | 13.74 | 13.42 | 13.60 | 45,712 | +0.04(+0.28%) |
Jul 27, 2023 | 13.63 | 13.66 | 13.40 | 13.56 | 67,315 | +0.02(+0.14%) |
Jul 26, 2023 | 13.50 | 13.69 | 13.32 | 13.54 | 72,745 | +0.15(+1.12%) |
Jul 25, 2023 | 13.41 | 13.49 | 13.22 | 13.39 | 68,808 | +0.11(+0.85%) |
Jul 24, 2023 | 13.21 | 13.32 | 13.08 | 13.28 | 45,873 | +0.15(+1.14%) |
Jul 21, 2023 | 13.08 | 13.17 | 12.89 | 13.13 | 38,360 | +0.20(+1.52%) |
Jul 20, 2023 | 13.04 | 13.07 | 12.79 | 12.93 | 14,944 | -0.08(-0.65%) |
Jul 19, 2023 | 12.96 | 13.08 | 12.82 | 13.02 | 44,165 | +0.02(+0.14%) |
Jul 18, 2023 | 12.88 | 13.08 | 12.76 | 13.00 | 43,116 | +0.15(+1.17%) |
Jul 17, 2023 | 12.89 | 12.92 | 12.54 | 12.85 | 45,007 | +0.05(+0.37%) |
Jul 14, 2023 | 12.96 | 12.99 | 12.30 | 12.80 | 69,979 | +0.02(+0.15%) |
Jul 13, 2023 | 13.07 | 13.07 | 12.66 | 12.78 | 43,037 | -0.21(-1.59%) |
Jul 12, 2023 | 12.90 | 13.13 | 12.56 | 12.99 | 144,475 | +0.20(+1.54%) |
Jul 11, 2023 | 12.65 | 12.86 | 12.47 | 12.79 | 110,507 | +0.14(+1.11%) |
Jul 10, 2023 | 12.52 | 12.65 | 12.47 | 12.65 | 60,461 | +0.21(+1.66%) |
Jul 07, 2023 | 12.33 | 12.66 | 12.30 | 12.44 | 111,315 | +0.17(+1.38%) |
Jul 06, 2023 | 12.23 | 12.33 | 12.17 | 12.28 | 36,515 | -0.06(-0.46%) |
Jul 05, 2023 | 12.25 | 12.43 | 12.10 | 12.33 | 48,233 | +0.02(+0.19%) |
Jul 03, 2023 | 12.25 | 12.42 | 12.11 | 12.31 | 35,914 | +0.17(+1.43%) |
Jun 30, 2023 | 11.92 | 12.26 | 11.92 | 12.14 | 46,161 | +0.11(+0.94%) |
Jun 29, 2023 | 11.81 | 12.09 | 11.78 | 12.02 | 25,768 | +0.29(+2.48%) |
Jun 28, 2023 | 11.63 | 11.79 | 11.53 | 11.73 | 40,219 | +0.08(+0.72%) |
Jun 27, 2023 | 11.46 | 11.82 | 11.45 | 11.65 | 48,023 | +0.21(+1.80%) |
Jun 26, 2023 | 11.52 | 11.68 | 11.40 | 11.44 | 38,110 | -0.08(-0.73%) |
Jun 23, 2023 | 11.59 | 12.00 | 11.42 | 11.53 | 51,644 | -0.07(-0.57%) |
Jun 22, 2023 | 11.87 | 11.91 | 11.49 | 11.59 | 55,410 | -0.25(-2.14%) |
Jun 21, 2023 | 12.06 | 12.15 | 11.77 | 11.84 | 42,534 | -0.30(-2.51%) |
Jun 20, 2023 | 12.19 | 12.19 | 12.02 | 12.15 | 11,722 | -0.15(-1.26%) |
Jun 16, 2023 | 12.29 | 12.38 | 12.12 | 12.30 | 46,116 | +0.03(+0.27%) |
Jun 15, 2023 | 12.31 | 12.19 | 12.27 | 74,945 | +0.45(+3.85%) | |
May 08, 2023 | 11.82 | 11.94 | 11.61 | 11.82 | 171,124 | -0.18(-1.49%) |
May 05, 2023 | 12.21 | 12.34 | 11.73 | 11.99 | 166,749 | -0.35(-2.81%) |
May 04, 2023 | 11.44 | 12.65 | 11.44 | 12.34 | 571,367 | +0.50(+4.24%) |
May 03, 2023 | 12.00 | 12.02 | 11.74 | 11.84 | 221,907 | -0.15(-1.28%) |
May 02, 2023 | 12.14 | 12.14 | 11.96 | 11.99 | 108,366 | +0.00(+0.00%) |
May 01, 2023 | 12.11 | 12.16 | 11.96 | 11.99 | 138,079 | +0.03(+0.23%) |
Apr 28, 2023 | 11.84 | 12.18 | 11.84 | 11.97 | 86,756 | +0.14(+1.15%) |
Apr 27, 2023 | 11.98 | 11.98 | 11.79 | 11.83 | 34,463 | -0.12(-0.99%) |
Apr 26, 2023 | 11.84 | 11.95 | 11.68 | 11.95 | 30,271 | +0.08(+0.69%) |
Apr 25, 2023 | 12.06 | 12.06 | 11.85 | 11.87 | 43,559 | -0.14(-1.13%) |
Apr 24, 2023 | 11.86 | 12.10 | 11.78 | 12.00 | 88,837 | +0.14(+1.22%) |
Apr 21, 2023 | 11.68 | 11.86 | 11.61 | 11.86 | 83,832 | +0.18(+1.55%) |
Apr 20, 2023 | 11.83 | 11.83 | 11.66 | 11.68 | 25,169 | -0.05(-0.39%) |
Apr 19, 2023 | 11.80 | 11.80 | 11.65 | 11.72 | 27,862 | +0.02(+0.15%) |
Apr 18, 2023 | 11.64 | 11.80 | 11.64 | 11.70 | 26,370 | +0.04(+0.31%) |
Apr 17, 2023 | 11.68 | 11.75 | 11.64 | 11.67 | 20,612 | -0.02(-0.15%) |
Apr 14, 2023 | 11.75 | 11.80 | 11.65 | 11.69 | 35,286 | -0.06(-0.54%) |
Apr 13, 2023 | 11.74 | 11.77 | 11.63 | 11.75 | 35,046 | +0.08(+0.70%) |
Apr 12, 2023 | 11.77 | 11.77 | 11.61 | 11.67 | 29,567 | -0.04(-0.31%) |
Apr 11, 2023 | 11.77 | 11.77 | 11.63 | 11.70 | 18,407 | +0.03(+0.23%) |
Apr 10, 2023 | 11.60 | 11.74 | 11.60 | 11.68 | 44,398 | +0.16(+1.41%) |
Apr 06, 2023 | 11.56 | 11.57 | 11.51 | 11.51 | 16,741 | +0.01(+0.08%) |
Apr 05, 2023 | 11.56 | 11.60 | 11.50 | 11.50 | 10,528 | -0.09(-0.78%) |
Apr 04, 2023 | 11.66 | 11.69 | 11.50 | 11.60 | 29,939 | -0.06(-0.54%) |