Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 12.93 | 12.98 | 12.86 | 12.95 | 56,679 | -0.02(-0.15%) |
Jun 07, 2024 | 12.90 | 13.05 | 12.90 | 12.97 | 50,028 | +0.05(+0.39%) |
Jun 06, 2024 | 13.01 | 13.01 | 12.89 | 12.92 | 35,745 | -0.10(-0.77%) |
Jun 05, 2024 | 13.04 | 13.07 | 12.94 | 13.02 | 74,218 | +0.04(+0.31%) |
Jun 04, 2024 | 12.95 | 13.01 | 12.85 | 12.98 | 101,228 | +0.02(+0.15%) |
Jun 03, 2024 | 12.86 | 13.01 | 12.76 | 12.96 | 106,981 | +0.12(+0.93%) |
May 31, 2024 | 12.86 | 12.98 | 12.73 | 12.84 | 167,685 | +0.08(+0.63%) |
May 30, 2024 | 12.48 | 12.77 | 12.48 | 12.76 | 48,829 | +0.19(+1.51%) |
May 29, 2024 | 12.50 | 12.57 | 12.38 | 12.57 | 109,595 | +0.02(+0.16%) |
May 28, 2024 | 12.86 | 12.86 | 12.53 | 12.55 | 130,534 | -0.29(-2.26%) |
May 24, 2024 | 12.70 | 12.84 | 12.66 | 12.84 | 74,238 | +0.18(+1.42%) |
May 23, 2024 | 12.84 | 12.89 | 12.65 | 12.66 | 107,519 | -0.21(-1.63%) |
May 22, 2024 | 12.88 | 12.90 | 12.82 | 12.87 | 58,262 | +0.04(+0.29%) |
May 21, 2024 | 12.84 | 12.96 | 12.83 | 12.83 | 101,316 | -0.05(-0.42%) |
May 20, 2024 | 12.87 | 12.97 | 12.83 | 12.89 | 71,087 | +0.01(+0.12%) |
May 17, 2024 | 12.96 | 12.96 | 12.86 | 12.87 | 44,978 | -0.02(-0.15%) |
May 16, 2024 | 12.90 | 12.99 | 12.89 | 12.89 | 71,584 | -0.08(-0.61%) |
May 15, 2024 | 12.77 | 13.01 | 12.77 | 12.97 | 118,296 | +0.14(+1.08%) |
May 14, 2024 | 12.83 | 12.88 | 12.79 | 12.83 | 62,589 | +0.02(+0.15%) |
May 13, 2024 | 12.79 | 12.86 | 12.77 | 12.81 | 89,331 | +0.02(+0.15%) |
May 10, 2024 | 12.80 | 12.87 | 12.76 | 12.79 | 49,178 | +0.01(+0.08%) |
May 09, 2024 | 12.78 | 12.84 | 12.71 | 12.78 | 157,613 | +0.05(+0.39%) |
May 08, 2024 | 12.72 | 12.78 | 12.72 | 12.73 | 51,179 | -0.01(-0.04%) |
May 07, 2024 | 12.86 | 12.86 | 12.72 | 12.74 | 87,369 | -0.04(-0.35%) |
May 06, 2024 | 12.70 | 12.86 | 12.70 | 12.78 | 104,774 | +0.09(+0.70%) |
May 03, 2024 | 12.84 | 12.88 | 12.68 | 12.69 | 108,731 | -0.10(-0.77%) |
May 02, 2024 | 12.83 | 12.86 | 12.73 | 12.79 | 68,682 | +0.06(+0.47%) |
May 01, 2024 | 12.63 | 12.83 | 12.59 | 12.73 | 93,853 | +0.08(+0.63%) |
Apr 30, 2024 | 12.72 | 12.72 | 12.60 | 12.65 | 118,469 | +0.00(+0.00%) |
Apr 29, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 59,063 | +0.10(+0.79%) |
Apr 26, 2024 | 12.50 | 12.60 | 12.43 | 12.56 | 83,037 | +0.12(+0.96%) |
Apr 25, 2024 | 12.39 | 12.49 | 12.37 | 12.44 | 66,824 | +0.00(+0.00%) |
Apr 24, 2024 | 12.52 | 12.56 | 12.42 | 12.44 | 63,620 | -0.06(-0.48%) |
Apr 23, 2024 | 12.65 | 12.77 | 12.48 | 12.50 | 103,543 | -0.07(-0.55%) |
Apr 22, 2024 | 12.45 | 12.68 | 12.45 | 12.57 | 73,764 | +0.15(+1.17%) |
Apr 19, 2024 | 12.26 | 12.48 | 12.23 | 12.42 | 135,863 | +0.16(+1.28%) |
Apr 18, 2024 | 12.13 | 12.30 | 12.11 | 12.26 | 90,802 | +0.18(+1.46%) |
Apr 17, 2024 | 12.11 | 12.75 | 12.08 | 12.09 | 143,923 | -0.02(-0.16%) |
Apr 16, 2024 | 11.97 | 12.16 | 11.97 | 12.11 | 70,187 | +0.10(+0.82%) |
Apr 15, 2024 | 12.07 | 12.17 | 11.97 | 12.01 | 71,406 | +0.04(+0.33%) |
Apr 12, 2024 | 12.17 | 12.27 | 11.96 | 11.97 | 126,081 | -0.32(-2.64%) |
Apr 11, 2024 | 12.27 | 12.33 | 12.20 | 12.29 | 83,733 | +0.07(+0.56%) |
Apr 10, 2024 | 12.24 | 12.31 | 12.19 | 12.22 | 133,310 | -0.13(-1.03%) |
Apr 09, 2024 | 12.39 | 12.39 | 12.27 | 12.35 | 59,515 | +0.04(+0.32%) |
Apr 08, 2024 | 12.27 | 12.38 | 12.23 | 12.31 | 162,263 | -0.03(-0.24%) |
Apr 05, 2024 | 12.37 | 12.45 | 12.28 | 12.34 | 164,079 | -0.07(-0.55%) |
Apr 04, 2024 | 12.77 | 12.78 | 12.37 | 12.41 | 120,102 | -0.27(-2.09%) |
Apr 03, 2024 | 12.57 | 12.79 | 12.57 | 12.68 | 104,384 | +0.07(+0.54%) |
Apr 02, 2024 | 12.73 | 12.78 | 12.57 | 12.61 | 133,539 | -0.21(-1.61%) |
Apr 01, 2024 | 12.89 | 12.94 | 12.77 | 12.81 | 126,844 | -0.18(-1.36%) |
Mar 28, 2024 | 13.01 | 13.12 | 12.93 | 12.99 | 112,044 | +0.03(+0.23%) |
Mar 27, 2024 | 12.89 | 12.96 | 12.83 | 12.96 | 87,810 | +0.12(+0.92%) |
Mar 26, 2024 | 12.73 | 12.86 | 12.68 | 12.84 | 93,075 | +0.16(+1.24%) |
Mar 25, 2024 | 12.72 | 12.74 | 12.65 | 12.69 | 64,689 | -0.04(-0.31%) |
Mar 22, 2024 | 12.74 | 12.82 | 12.70 | 12.72 | 71,006 | -0.02(-0.15%) |
Mar 21, 2024 | 12.64 | 12.80 | 12.63 | 12.74 | 100,723 | +0.10(+0.78%) |
Mar 20, 2024 | 12.53 | 12.68 | 12.53 | 12.65 | 75,843 | +0.10(+0.84%) |
Mar 19, 2024 | 12.65 | 12.70 | 12.52 | 12.54 | 68,755 | -0.04(-0.31%) |
Mar 18, 2024 | 12.60 | 12.70 | 12.58 | 12.58 | 75,455 | -0.01(-0.08%) |
Mar 15, 2024 | 12.66 | 12.73 | 12.56 | 12.59 | 98,898 | -0.17(-1.30%) |
Mar 14, 2024 | 12.55 | 12.78 | 12.42 | 12.76 | 166,086 | +0.11(+0.85%) |
Mar 13, 2024 | 12.61 | 12.74 | 12.57 | 12.65 | 74,933 | +0.01(+0.08%) |
Mar 12, 2024 | 12.45 | 12.67 | 12.42 | 12.64 | 88,930 | +0.18(+1.40%) |
Mar 11, 2024 | 12.53 | 12.61 | 12.36 | 12.46 | 95,621 | -0.09(-0.70%) |
Mar 08, 2024 | 12.66 | 12.66 | 12.48 | 12.55 | 126,565 | -0.10(-0.77%) |
Mar 07, 2024 | 12.62 | 12.67 | 12.58 | 12.65 | 114,271 | +0.08(+0.62%) |
Mar 06, 2024 | 12.36 | 12.62 | 12.34 | 12.57 | 150,789 | +0.18(+1.49%) |
Mar 05, 2024 | 12.62 | 12.63 | 12.23 | 12.39 | 163,977 | -0.25(-2.00%) |
Mar 04, 2024 | 12.46 | 12.65 | 12.41 | 12.64 | 122,055 | +0.17(+1.33%) |
Mar 01, 2024 | 12.19 | 12.49 | 12.14 | 12.47 | 168,271 | +0.28(+2.31%) |
Feb 29, 2024 | 12.38 | 12.40 | 12.17 | 12.19 | 117,661 | -0.05(-0.40%) |
Feb 28, 2024 | 12.26 | 12.37 | 12.16 | 12.24 | 93,584 | -0.07(-0.55%) |
Feb 27, 2024 | 12.28 | 12.33 | 12.23 | 12.31 | 101,821 | +0.09(+0.72%) |
Feb 26, 2024 | 12.33 | 12.35 | 12.21 | 12.22 | 76,531 | -0.12(-0.95%) |
Feb 23, 2024 | 12.31 | 12.37 | 12.27 | 12.34 | 127,494 | +0.07(+0.56%) |
Feb 22, 2024 | 12.28 | 12.31 | 12.19 | 12.27 | 107,838 | +0.07(+0.56%) |
Feb 21, 2024 | 12.22 | 12.28 | 12.12 | 12.20 | 111,240 | +0.01(+0.05%) |
Feb 20, 2024 | 12.24 | 12.30 | 12.19 | 12.19 | 125,056 | -0.01(-0.08%) |
Feb 16, 2024 | 12.10 | 12.28 | 12.10 | 12.20 | 85,020 | +0.04(+0.32%) |
Feb 15, 2024 | 12.10 | 12.26 | 12.09 | 12.17 | 121,622 | +0.10(+0.80%) |
Feb 14, 2024 | 12.16 | 12.19 | 12.03 | 12.07 | 92,405 | -0.03(-0.24%) |
Feb 13, 2024 | 12.15 | 12.23 | 12.03 | 12.10 | 218,208 | -0.15(-1.26%) |
Feb 12, 2024 | 12.38 | 12.53 | 12.16 | 12.25 | 337,408 | -0.10(-0.78%) |
Feb 09, 2024 | 12.30 | 12.38 | 12.28 | 12.35 | 72,254 | +0.08(+0.63%) |
Feb 08, 2024 | 12.29 | 12.37 | 12.25 | 12.27 | 132,059 | -0.04(-0.31%) |
Feb 07, 2024 | 12.29 | 12.39 | 12.25 | 12.31 | 108,476 | +0.01(+0.08%) |
Feb 06, 2024 | 12.34 | 12.34 | 12.25 | 12.30 | 82,745 | +0.04(+0.31%) |
Feb 05, 2024 | 12.27 | 12.33 | 12.19 | 12.26 | 86,618 | -0.05(-0.39%) |
Feb 02, 2024 | 12.46 | 12.46 | 12.30 | 12.31 | 103,515 | -0.15(-1.24%) |
Feb 01, 2024 | 12.33 | 12.51 | 12.25 | 12.46 | 128,963 | +0.23(+1.89%) |
Jan 31, 2024 | 12.16 | 12.33 | 12.15 | 12.23 | 183,913 | +0.11(+0.87%) |
Jan 30, 2024 | 11.98 | 12.18 | 11.93 | 12.13 | 157,144 | +0.13(+1.13%) |
Jan 29, 2024 | 11.97 | 12.20 | 11.91 | 11.99 | 205,018 | +0.02(+0.16%) |
Jan 26, 2024 | 12.13 | 12.22 | 11.74 | 11.97 | 327,962 | -0.14(-1.19%) |
Jan 25, 2024 | 12.33 | 12.36 | 12.00 | 12.12 | 217,723 | -0.08(-0.63%) |
Jan 24, 2024 | 12.58 | 12.65 | 12.18 | 12.19 | 200,151 | -0.36(-2.84%) |
Jan 23, 2024 | 12.48 | 12.55 | 12.36 | 12.55 | 230,139 | +0.05(+0.44%) |
Jan 22, 2024 | 12.34 | 12.70 | 12.28 | 12.50 | 458,038 | +0.34(+2.83%) |
Jan 19, 2024 | 11.92 | 12.22 | 11.89 | 12.15 | 518,575 | +0.16(+1.35%) |
Jan 18, 2024 | 11.86 | 12.02 | 11.71 | 11.99 | 198,660 | +0.16(+1.37%) |
Jan 17, 2024 | 11.84 | 11.89 | 11.77 | 11.83 | 105,172 | -0.01(-0.08%) |
Jan 16, 2024 | 11.90 | 11.91 | 11.78 | 11.84 | 197,737 | -0.06(-0.48%) |
Jan 12, 2024 | 11.88 | 11.91 | 11.78 | 11.89 | 140,559 | +0.04(+0.32%) |
Jan 11, 2024 | 11.87 | 11.88 | 11.73 | 11.86 | 208,509 | +0.04(+0.32%) |
Jan 10, 2024 | 11.68 | 11.87 | 11.66 | 11.82 | 196,165 | +0.20(+1.73%) |
Jan 09, 2024 | 11.61 | 11.68 | 11.57 | 11.62 | 183,740 | -0.04(-0.33%) |
Jan 08, 2024 | 11.59 | 11.68 | 11.58 | 11.66 | 169,207 | +0.09(+0.74%) |
Jan 05, 2024 | 11.52 | 11.64 | 11.47 | 11.57 | 116,441 | +0.02(+0.17%) |
Jan 04, 2024 | 11.38 | 11.60 | 11.38 | 11.55 | 140,058 | +0.18(+1.60%) |
Jan 03, 2024 | 11.25 | 11.42 | 11.25 | 11.37 | 206,288 | +0.03(+0.25%) |
Jan 02, 2024 | 11.22 | 11.42 | 11.19 | 11.34 | 162,867 | +0.19(+1.71%) |
Dec 29, 2023 | 11.16 | 11.27 | 11.11 | 11.15 | 215,206 | -0.08(-0.68%) |
Dec 28, 2023 | 11.38 | 11.48 | 11.19 | 11.23 | 349,236 | -0.20(-1.78%) |
Dec 27, 2023 | 11.39 | 11.53 | 11.38 | 11.43 | 154,842 | +0.00(+0.00%) |
Dec 26, 2023 | 11.31 | 11.48 | 11.31 | 11.43 | 120,808 | +0.14(+1.26%) |
Dec 22, 2023 | 11.30 | 11.38 | 11.25 | 11.29 | 122,644 | +0.05(+0.42%) |
Dec 21, 2023 | 11.20 | 11.33 | 11.19 | 11.24 | 109,062 | +0.05(+0.42%) |
Dec 20, 2023 | 11.31 | 11.40 | 11.19 | 11.19 | 143,417 | -0.19(-1.66%) |
Dec 19, 2023 | 11.33 | 11.40 | 11.21 | 11.38 | 220,291 | +0.20(+1.78%) |
Dec 18, 2023 | 11.15 | 11.26 | 11.01 | 11.18 | 226,748 | -0.09(-0.76%) |
Dec 15, 2023 | 11.35 | 11.35 | 10.88 | 11.27 | 198,781 | -0.08(-0.67%) |
Dec 14, 2023 | 11.36 | 11.45 | 11.22 | 11.34 | 171,220 | +0.09(+0.76%) |
Dec 13, 2023 | 11.16 | 11.31 | 11.14 | 11.26 | 136,366 | +0.11(+1.02%) |
Dec 12, 2023 | 11.12 | 11.16 | 11.01 | 11.15 | 113,654 | +0.00(+0.00%) |
Dec 11, 2023 | 11.06 | 11.17 | 11.05 | 11.15 | 188,967 | +0.15(+1.38%) |
Dec 08, 2023 | 10.97 | 11.06 | 10.94 | 10.99 | 148,373 | -0.01(-0.09%) |
Dec 07, 2023 | 10.99 | 11.05 | 10.94 | 11.00 | 110,797 | +0.02(+0.17%) |
Dec 06, 2023 | 11.09 | 11.09 | 10.98 | 10.98 | 113,095 | +0.04(+0.35%) |
Dec 05, 2023 | 10.98 | 11.00 | 10.85 | 10.95 | 123,451 | +0.01(+0.09%) |
Dec 04, 2023 | 10.83 | 10.98 | 10.80 | 10.94 | 165,114 | +0.10(+0.96%) |
Dec 01, 2023 | 10.68 | 10.85 | 10.68 | 10.83 | 172,671 | +0.20(+1.87%) |
Nov 30, 2023 | 10.46 | 10.63 | 10.43 | 10.63 | 158,828 | +0.23(+2.18%) |
Nov 29, 2023 | 10.50 | 10.59 | 10.37 | 10.41 | 144,227 | -0.09(-0.90%) |
Nov 28, 2023 | 10.72 | 10.72 | 10.46 | 10.50 | 141,421 | -0.23(-2.12%) |
Nov 27, 2023 | 10.70 | 10.74 | 10.65 | 10.73 | 121,007 | +0.06(+0.53%) |
Nov 24, 2023 | 10.58 | 10.69 | 10.55 | 10.67 | 65,557 | +0.06(+0.54%) |
Nov 22, 2023 | 10.53 | 10.64 | 10.52 | 10.62 | 155,178 | +0.10(+0.99%) |
Nov 21, 2023 | 10.43 | 10.54 | 10.43 | 10.51 | 96,271 | +0.08(+0.79%) |
Nov 20, 2023 | 10.21 | 10.45 | 10.21 | 10.43 | 223,926 | +0.22(+2.11%) |
Nov 17, 2023 | 10.11 | 10.23 | 10.09 | 10.21 | 157,271 | +0.17(+1.68%) |
Nov 16, 2023 | 9.962 | 10.10 | 9.962 | 10.05 | 163,444 | +0.08(+0.85%) |
Nov 15, 2023 | 9.999 | 10.13 | 9.906 | 9.962 | 215,935 | -0.03(-0.28%) |
Nov 14, 2023 | 9.877 | 10.10 | 9.873 | 9.990 | 173,428 | +0.21(+2.11%) |
Nov 13, 2023 | 9.596 | 9.821 | 9.596 | 9.784 | 153,228 | +0.17(+1.75%) |
Nov 10, 2023 | 9.690 | 9.784 | 9.587 | 9.615 | 171,200 | -0.02(-0.19%) |
Nov 09, 2023 | 10.02 | 10.04 | 9.596 | 9.634 | 195,368 | -0.37(-3.74%) |
Nov 08, 2023 | 10.07 | 10.13 | 9.971 | 10.01 | 108,153 | -0.05(-0.47%) |
Nov 07, 2023 | 10.11 | 10.16 | 10.05 | 10.06 | 117,907 | +0.00(+0.00%) |
Nov 06, 2023 | 10.29 | 10.30 | 10.00 | 10.06 | 181,315 | -0.14(-1.38%) |
Nov 03, 2023 | 10.21 | 10.29 | 10.17 | 10.20 | 244,313 | +0.09(+0.93%) |
Nov 02, 2023 | 9.802 | 10.13 | 9.784 | 10.10 | 178,083 | +0.37(+3.75%) |