Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.34 | 13.56 | 13.30 | 13.46 | 83,756 | +0.12(+0.90%) |
Jun 06, 2024 | 13.33 | 13.36 | 13.25 | 13.34 | 72,997 | +0.00(+0.00%) |
Jun 05, 2024 | 13.29 | 13.34 | 13.27 | 13.34 | 57,531 | +0.02(+0.15%) |
Jun 04, 2024 | 13.31 | 13.32 | 13.17 | 13.32 | 71,587 | +0.00(+0.00%) |
Jun 03, 2024 | 13.45 | 13.45 | 13.27 | 13.32 | 79,638 | -0.06(-0.45%) |
May 31, 2024 | 13.37 | 13.40 | 13.27 | 13.38 | 87,928 | +0.07(+0.53%) |
May 30, 2024 | 13.25 | 13.31 | 13.23 | 13.31 | 63,855 | +0.10(+0.76%) |
May 29, 2024 | 13.31 | 13.33 | 13.17 | 13.21 | 65,394 | -0.08(-0.60%) |
May 28, 2024 | 13.51 | 13.51 | 13.24 | 13.29 | 103,989 | -0.13(-0.97%) |
May 24, 2024 | 13.49 | 13.49 | 13.36 | 13.42 | 68,083 | -0.02(-0.15%) |
May 23, 2024 | 13.53 | 13.53 | 13.40 | 13.44 | 86,499 | -0.04(-0.31%) |
May 22, 2024 | 13.63 | 13.63 | 13.43 | 13.48 | 77,246 | -0.09(-0.66%) |
May 21, 2024 | 13.47 | 13.57 | 13.42 | 13.57 | 118,740 | +0.15(+1.11%) |
May 20, 2024 | 13.49 | 13.50 | 13.39 | 13.42 | 70,141 | -0.02(-0.15%) |
May 17, 2024 | 13.46 | 13.48 | 13.39 | 13.44 | 85,056 | +0.04(+0.30%) |
May 16, 2024 | 13.48 | 13.52 | 13.39 | 13.40 | 100,995 | -0.01(-0.07%) |
May 15, 2024 | 13.50 | 13.50 | 13.38 | 13.41 | 135,394 | +0.01(+0.07%) |
May 14, 2024 | 13.32 | 13.41 | 13.29 | 13.40 | 148,281 | +0.12(+0.90%) |
May 13, 2024 | 13.40 | 13.40 | 13.26 | 13.28 | 70,412 | -0.04(-0.30%) |
May 10, 2024 | 13.38 | 13.38 | 13.23 | 13.32 | 64,039 | -0.02(-0.15%) |
May 09, 2024 | 13.51 | 13.51 | 13.29 | 13.34 | 84,233 | -0.10(-0.74%) |
May 08, 2024 | 13.38 | 13.50 | 13.34 | 13.44 | 180,115 | +0.10(+0.74%) |
May 07, 2024 | 13.39 | 13.39 | 13.29 | 13.34 | 101,777 | +0.04(+0.30%) |
May 06, 2024 | 13.34 | 13.34 | 13.22 | 13.30 | 99,959 | +0.05(+0.37%) |
May 03, 2024 | 13.29 | 13.32 | 13.19 | 13.25 | 99,779 | -0.04(-0.30%) |
May 02, 2024 | 13.36 | 13.36 | 13.17 | 13.29 | 94,992 | -0.07(-0.52%) |
May 01, 2024 | 13.28 | 13.42 | 13.18 | 13.36 | 173,898 | +0.10(+0.75%) |
Apr 30, 2024 | 13.31 | 13.31 | 13.15 | 13.26 | 102,143 | -0.05(-0.37%) |
Apr 29, 2024 | 13.28 | 13.31 | 13.18 | 13.31 | 101,214 | +0.01(+0.07%) |
Apr 26, 2024 | 13.30 | 13.32 | 13.23 | 13.30 | 71,074 | -0.01(-0.07%) |
Apr 25, 2024 | 13.22 | 13.31 | 13.11 | 13.31 | 147,551 | +0.06(+0.45%) |
Apr 24, 2024 | 13.28 | 13.28 | 13.16 | 13.25 | 60,241 | -0.03(-0.22%) |
Apr 23, 2024 | 13.17 | 13.28 | 13.17 | 13.28 | 69,375 | +0.12(+0.90%) |
Apr 22, 2024 | 13.20 | 13.20 | 13.15 | 13.16 | 61,577 | +0.05(+0.36%) |
Apr 19, 2024 | 13.21 | 13.21 | 13.12 | 13.12 | 51,070 | -0.05(-0.37%) |
Apr 18, 2024 | 13.26 | 13.26 | 13.13 | 13.17 | 72,005 | -0.05(-0.37%) |
Apr 17, 2024 | 13.18 | 13.22 | 13.10 | 13.22 | 96,835 | +0.17(+1.28%) |
Apr 16, 2024 | 12.97 | 13.08 | 12.90 | 13.05 | 140,781 | +0.08(+0.61%) |
Apr 15, 2024 | 13.07 | 13.10 | 12.96 | 12.97 | 89,251 | -0.08(-0.60%) |
Apr 12, 2024 | 13.18 | 13.18 | 13.03 | 13.05 | 33,446 | -0.11(-0.82%) |
Apr 11, 2024 | 13.21 | 13.21 | 13.09 | 13.16 | 81,041 | +0.01(+0.07%) |
Apr 10, 2024 | 13.13 | 13.19 | 13.08 | 13.15 | 70,840 | -0.01(-0.07%) |
Apr 09, 2024 | 13.17 | 13.19 | 13.02 | 13.16 | 69,421 | +0.07(+0.53%) |
Apr 08, 2024 | 13.16 | 13.16 | 13.04 | 13.09 | 74,213 | +0.02(+0.15%) |
Apr 05, 2024 | 13.07 | 13.07 | 12.97 | 13.07 | 64,804 | +0.07(+0.53%) |
Apr 04, 2024 | 13.13 | 13.13 | 12.98 | 13.00 | 66,629 | -0.02(-0.15%) |
Apr 03, 2024 | 13.02 | 13.08 | 12.92 | 13.02 | 72,720 | -0.06(-0.45%) |
Apr 02, 2024 | 13.12 | 13.12 | 13.03 | 13.08 | 138,435 | -0.02(-0.15%) |
Apr 01, 2024 | 13.17 | 13.19 | 13.07 | 13.10 | 86,196 | +0.02(+0.15%) |
Mar 28, 2024 | 13.13 | 13.23 | 13.06 | 13.08 | 248,745 | -0.05(-0.37%) |
Mar 27, 2024 | 13.21 | 13.22 | 13.10 | 13.13 | 88,254 | -0.01(-0.07%) |
Mar 26, 2024 | 13.03 | 13.17 | 13.00 | 13.14 | 163,902 | +0.19(+1.44%) |
Mar 25, 2024 | 12.84 | 12.98 | 12.84 | 12.95 | 63,843 | +0.07(+0.53%) |
Mar 22, 2024 | 12.96 | 12.96 | 12.84 | 12.88 | 107,353 | -0.04(-0.30%) |
Mar 21, 2024 | 12.95 | 12.98 | 12.91 | 12.92 | 96,416 | -0.02(-0.15%) |
Mar 20, 2024 | 12.97 | 12.98 | 12.87 | 12.94 | 61,301 | +0.02(+0.14%) |
Mar 19, 2024 | 12.95 | 12.95 | 12.89 | 12.92 | 58,458 | +0.01(+0.08%) |
Mar 18, 2024 | 12.89 | 12.92 | 12.85 | 12.91 | 69,418 | +0.06(+0.45%) |
Mar 15, 2024 | 12.89 | 12.90 | 12.79 | 12.85 | 80,342 | +0.02(+0.15%) |
Mar 14, 2024 | 12.91 | 12.91 | 12.78 | 12.84 | 40,721 | -0.02(-0.15%) |
Mar 13, 2024 | 12.84 | 12.85 | 12.76 | 12.85 | 76,435 | +0.10(+0.76%) |
Mar 12, 2024 | 12.64 | 12.76 | 12.63 | 12.76 | 110,760 | +0.14(+1.08%) |
Mar 11, 2024 | 12.65 | 12.65 | 12.59 | 12.62 | 165,733 | -0.05(-0.38%) |
Mar 08, 2024 | 12.80 | 12.83 | 12.59 | 12.67 | 357,774 | -0.16(-1.21%) |
Mar 07, 2024 | 12.91 | 12.97 | 12.80 | 12.83 | 144,757 | -0.12(-0.90%) |
Mar 06, 2024 | 12.84 | 12.94 | 12.83 | 12.94 | 71,156 | +0.10(+0.76%) |
Mar 05, 2024 | 12.87 | 12.90 | 12.82 | 12.84 | 70,726 | -0.06(-0.45%) |
Mar 04, 2024 | 12.90 | 12.94 | 12.88 | 12.90 | 68,458 | -0.03(-0.23%) |
Mar 01, 2024 | 12.85 | 12.93 | 12.85 | 12.93 | 53,041 | +0.08(+0.61%) |
Feb 29, 2024 | 12.84 | 12.87 | 12.82 | 12.85 | 68,895 | +0.08(+0.61%) |
Feb 28, 2024 | 12.68 | 12.78 | 12.64 | 12.78 | 102,801 | +0.06(+0.46%) |
Feb 27, 2024 | 12.76 | 12.76 | 12.70 | 12.72 | 79,254 | -0.01(-0.08%) |
Feb 26, 2024 | 12.83 | 12.85 | 12.71 | 12.73 | 161,938 | -0.11(-0.83%) |
Feb 23, 2024 | 12.96 | 12.98 | 12.83 | 12.84 | 98,063 | -0.08(-0.60%) |
Feb 22, 2024 | 12.93 | 12.99 | 12.88 | 12.91 | 93,304 | -0.02(-0.15%) |
Feb 21, 2024 | 12.96 | 13.02 | 12.91 | 12.93 | 82,198 | +0.02(+0.14%) |
Feb 20, 2024 | 12.85 | 12.97 | 12.85 | 12.91 | 90,370 | -0.02(-0.15%) |
Feb 16, 2024 | 12.94 | 12.94 | 12.88 | 12.93 | 53,264 | +0.05(+0.37%) |
Feb 15, 2024 | 12.93 | 12.93 | 12.88 | 12.89 | 126,572 | -0.05(-0.37%) |
Feb 14, 2024 | 12.94 | 12.97 | 12.88 | 12.93 | 102,921 | +0.08(+0.60%) |
Feb 13, 2024 | 12.86 | 12.89 | 12.81 | 12.86 | 79,856 | -0.03(-0.23%) |
Feb 12, 2024 | 12.79 | 12.94 | 12.79 | 12.89 | 118,015 | +0.05(+0.38%) |
Feb 09, 2024 | 12.84 | 12.86 | 12.79 | 12.84 | 57,920 | +0.01(+0.07%) |
Feb 08, 2024 | 12.90 | 12.91 | 12.79 | 12.83 | 63,843 | -0.02(-0.15%) |
Feb 07, 2024 | 12.93 | 12.93 | 12.82 | 12.85 | 95,372 | -0.03(-0.22%) |
Feb 06, 2024 | 12.83 | 12.89 | 12.78 | 12.88 | 120,601 | +0.10(+0.76%) |
Feb 05, 2024 | 12.78 | 12.83 | 12.73 | 12.78 | 110,815 | -0.04(-0.30%) |
Feb 02, 2024 | 12.84 | 12.85 | 12.76 | 12.82 | 129,138 | -0.01(-0.08%) |
Feb 01, 2024 | 12.80 | 12.86 | 12.79 | 12.83 | 90,060 | +0.02(+0.15%) |
Jan 31, 2024 | 12.78 | 12.81 | 12.70 | 12.81 | 175,232 | +0.08(+0.61%) |
Jan 30, 2024 | 12.69 | 12.73 | 12.62 | 12.73 | 99,628 | +0.10(+0.76%) |
Jan 29, 2024 | 12.63 | 12.63 | 12.59 | 12.63 | 74,709 | +0.04(+0.31%) |
Jan 26, 2024 | 12.65 | 12.65 | 12.57 | 12.60 | 32,918 | -0.04(-0.31%) |
Jan 25, 2024 | 12.65 | 12.65 | 12.59 | 12.63 | 88,704 | +0.06(+0.46%) |
Jan 24, 2024 | 12.63 | 12.63 | 12.52 | 12.58 | 76,732 | +0.04(+0.31%) |
Jan 23, 2024 | 12.55 | 12.60 | 12.50 | 12.54 | 132,285 | +0.05(+0.39%) |
Jan 22, 2024 | 12.40 | 12.50 | 12.37 | 12.49 | 99,540 | +0.13(+1.01%) |
Jan 19, 2024 | 12.20 | 12.39 | 12.15 | 12.36 | 98,663 | +0.14(+1.11%) |
Jan 18, 2024 | 12.21 | 12.23 | 12.18 | 12.23 | 78,415 | +0.05(+0.40%) |
Jan 17, 2024 | 12.36 | 12.36 | 12.10 | 12.18 | 224,891 | -0.14(-1.10%) |
Jan 16, 2024 | 12.33 | 12.36 | 12.30 | 12.32 | 147,178 | +0.05(+0.39%) |
Jan 12, 2024 | 12.26 | 12.30 | 12.22 | 12.27 | 87,823 | -0.05(-0.39%) |
Jan 11, 2024 | 12.25 | 12.34 | 12.24 | 12.32 | 70,521 | +0.00(+0.00%) |
Jan 10, 2024 | 12.29 | 12.32 | 12.24 | 12.32 | 71,893 | +0.01(+0.08%) |
Jan 09, 2024 | 12.28 | 12.37 | 12.26 | 12.31 | 124,021 | -0.04(-0.31%) |
Jan 08, 2024 | 12.19 | 12.36 | 12.18 | 12.35 | 93,072 | +0.12(+0.95%) |
Jan 05, 2024 | 12.09 | 12.24 | 12.09 | 12.23 | 77,209 | +0.09(+0.71%) |
Jan 04, 2024 | 12.14 | 12.19 | 12.13 | 12.14 | 127,425 | -0.06(-0.47%) |
Jan 03, 2024 | 12.38 | 12.40 | 12.19 | 12.20 | 99,875 | -0.25(-2.02%) |
Jan 02, 2024 | 12.09 | 12.47 | 12.08 | 12.45 | 188,657 | +0.34(+2.79%) |
Dec 29, 2023 | 12.21 | 12.22 | 12.09 | 12.11 | 217,750 | -0.01(-0.08%) |
Dec 28, 2023 | 12.09 | 12.17 | 12.05 | 12.12 | 119,241 | -0.01(-0.08%) |
Dec 27, 2023 | 12.26 | 12.26 | 12.08 | 12.13 | 114,695 | -0.01(-0.10%) |
Dec 26, 2023 | 12.15 | 12.15 | 12.09 | 12.14 | 95,455 | +0.04(+0.31%) |
Dec 22, 2023 | 12.20 | 12.20 | 12.08 | 12.11 | 96,388 | -0.01(-0.08%) |
Dec 21, 2023 | 12.02 | 12.12 | 12.02 | 12.12 | 103,974 | +0.12(+1.02%) |
Dec 20, 2023 | 12.07 | 12.08 | 11.96 | 11.99 | 137,938 | -0.02(-0.16%) |
Dec 19, 2023 | 12.15 | 12.16 | 11.97 | 12.01 | 141,936 | -0.04(-0.31%) |
Dec 18, 2023 | 12.23 | 12.23 | 11.99 | 12.05 | 156,645 | -0.11(-0.93%) |
Dec 15, 2023 | 12.00 | 12.21 | 11.96 | 12.16 | 366,992 | +0.26(+2.14%) |
Dec 14, 2023 | 11.82 | 11.91 | 11.80 | 11.91 | 130,173 | +0.19(+1.61%) |
Dec 13, 2023 | 11.81 | 11.81 | 11.65 | 11.72 | 121,634 | +0.01(+0.08%) |
Dec 12, 2023 | 11.73 | 11.77 | 11.61 | 11.71 | 117,482 | +0.05(+0.40%) |
Dec 11, 2023 | 11.65 | 11.70 | 11.64 | 11.66 | 70,452 | +0.05(+0.41%) |
Dec 08, 2023 | 11.65 | 11.70 | 11.62 | 11.62 | 64,095 | -0.06(-0.49%) |
Dec 07, 2023 | 11.64 | 11.81 | 11.59 | 11.67 | 181,303 | +0.07(+0.57%) |
Dec 06, 2023 | 11.62 | 11.66 | 11.58 | 11.61 | 71,687 | +0.03(+0.24%) |
Dec 05, 2023 | 11.52 | 11.62 | 11.52 | 11.58 | 101,682 | +0.06(+0.49%) |
Dec 04, 2023 | 11.59 | 11.67 | 11.52 | 11.52 | 119,013 | -0.09(-0.81%) |
Dec 01, 2023 | 11.59 | 11.68 | 11.58 | 11.62 | 116,568 | -0.04(-0.32%) |
Nov 30, 2023 | 11.66 | 11.66 | 11.58 | 11.65 | 88,782 | +0.00(+0.00%) |
Nov 29, 2023 | 11.44 | 11.69 | 11.43 | 11.65 | 202,027 | +0.20(+1.73%) |
Nov 28, 2023 | 11.47 | 11.51 | 11.45 | 11.46 | 99,337 | +0.00(+0.00%) |
Nov 27, 2023 | 11.44 | 11.47 | 11.43 | 11.46 | 61,518 | +0.00(+0.00%) |
Nov 24, 2023 | 11.45 | 11.48 | 11.41 | 11.46 | 34,273 | +0.05(+0.41%) |
Nov 22, 2023 | 11.43 | 11.43 | 11.36 | 11.41 | 34,090 | +0.03(+0.25%) |
Nov 21, 2023 | 11.41 | 11.47 | 11.35 | 11.38 | 104,012 | -0.04(-0.36%) |
Nov 20, 2023 | 11.50 | 11.53 | 11.41 | 11.42 | 176,825 | -0.04(-0.33%) |
Nov 17, 2023 | 11.51 | 11.51 | 11.43 | 11.46 | 149,341 | +0.03(+0.25%) |
Nov 16, 2023 | 11.41 | 11.46 | 11.39 | 11.43 | 57,128 | +0.03(+0.25%) |
Nov 15, 2023 | 11.44 | 11.55 | 11.37 | 11.40 | 130,842 | -0.07(-0.65%) |
Nov 14, 2023 | 11.51 | 11.51 | 11.42 | 11.48 | 113,225 | +0.09(+0.82%) |
Nov 13, 2023 | 11.36 | 11.39 | 11.34 | 11.38 | 100,908 | +0.06(+0.50%) |
Nov 10, 2023 | 11.23 | 11.33 | 11.23 | 11.33 | 51,978 | +0.10(+0.92%) |
Nov 09, 2023 | 11.26 | 11.26 | 11.18 | 11.23 | 164,484 | +0.00(+0.00%) |
Nov 08, 2023 | 11.25 | 11.28 | 11.17 | 11.23 | 108,584 | +0.03(+0.25%) |
Nov 07, 2023 | 11.25 | 11.25 | 11.18 | 11.20 | 161,140 | -0.03(-0.25%) |
Nov 06, 2023 | 11.28 | 11.32 | 11.14 | 11.23 | 124,235 | -0.07(-0.58%) |
Nov 03, 2023 | 11.25 | 11.34 | 11.25 | 11.29 | 140,042 | +0.06(+0.50%) |
Nov 02, 2023 | 11.22 | 11.27 | 11.21 | 11.23 | 204,740 | +0.08(+0.76%) |