Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.23 | 13.32 | 13.21 | 13.30 | 64,382 | +0.07(+0.53%) |
May 21, 2024 | 13.20 | 13.29 | 13.18 | 13.23 | 130,701 | +0.05(+0.38%) |
May 20, 2024 | 13.69 | 13.69 | 13.16 | 13.18 | 271,274 | -0.50(-3.65%) |
May 17, 2024 | 13.57 | 13.73 | 13.48 | 13.68 | 140,417 | +0.15(+1.11%) |
May 16, 2024 | 13.80 | 13.80 | 13.50 | 13.53 | 92,343 | -0.21(-1.53%) |
May 15, 2024 | 13.58 | 13.97 | 13.50 | 13.74 | 237,043 | +0.18(+1.33%) |
May 14, 2024 | 13.29 | 13.56 | 13.29 | 13.56 | 96,058 | +0.25(+1.88%) |
May 13, 2024 | 13.30 | 13.34 | 13.26 | 13.31 | 87,779 | +0.05(+0.37%) |
May 10, 2024 | 13.24 | 13.28 | 13.18 | 13.26 | 60,253 | +0.06(+0.45%) |
May 09, 2024 | 13.21 | 13.23 | 13.14 | 13.20 | 71,922 | -0.02(-0.15%) |
May 08, 2024 | 13.06 | 13.23 | 13.05 | 13.22 | 131,958 | +0.20(+1.52%) |
May 07, 2024 | 12.91 | 13.05 | 12.84 | 13.02 | 160,532 | +0.17(+1.31%) |
May 06, 2024 | 12.92 | 12.92 | 12.80 | 12.85 | 69,842 | +0.05(+0.39%) |
May 03, 2024 | 12.80 | 12.83 | 12.72 | 12.80 | 110,086 | +0.01(+0.08%) |
May 02, 2024 | 12.76 | 12.81 | 12.62 | 12.79 | 118,642 | +0.08(+0.62%) |
May 01, 2024 | 12.71 | 12.81 | 12.62 | 12.72 | 126,346 | +0.01(+0.08%) |
Apr 30, 2024 | 12.72 | 12.72 | 12.57 | 12.71 | 96,808 | +0.00(+0.00%) |
Apr 29, 2024 | 12.77 | 12.79 | 12.64 | 12.71 | 125,278 | -0.08(-0.62%) |
Apr 26, 2024 | 12.76 | 12.83 | 12.71 | 12.78 | 65,068 | +0.07(+0.55%) |
Apr 25, 2024 | 12.84 | 12.84 | 12.70 | 12.72 | 97,400 | -0.16(-1.23%) |
Apr 24, 2024 | 12.87 | 12.87 | 12.77 | 12.87 | 45,809 | +0.01(+0.08%) |
Apr 23, 2024 | 12.82 | 12.87 | 12.82 | 12.86 | 45,994 | +0.09(+0.70%) |
Apr 22, 2024 | 12.75 | 12.79 | 12.74 | 12.77 | 45,429 | +0.08(+0.62%) |
Apr 19, 2024 | 12.63 | 12.73 | 12.63 | 12.70 | 63,834 | +0.03(+0.24%) |
Apr 18, 2024 | 12.66 | 12.68 | 12.60 | 12.67 | 77,824 | +0.07(+0.55%) |
Apr 17, 2024 | 12.58 | 12.67 | 12.58 | 12.60 | 124,612 | -0.02(-0.16%) |
Apr 16, 2024 | 12.55 | 12.63 | 12.52 | 12.62 | 92,727 | +0.04(+0.32%) |
Apr 15, 2024 | 12.78 | 12.78 | 12.55 | 12.58 | 115,098 | -0.13(-1.01%) |
Apr 12, 2024 | 12.91 | 12.96 | 12.71 | 12.71 | 135,538 | -0.23(-1.76%) |
Apr 11, 2024 | 12.95 | 13.00 | 12.87 | 12.93 | 79,573 | +0.01(+0.08%) |
Apr 10, 2024 | 12.78 | 12.94 | 12.77 | 12.92 | 118,340 | +0.11(+0.84%) |
Apr 09, 2024 | 12.81 | 12.82 | 12.78 | 12.81 | 71,282 | +0.01(+0.08%) |
Apr 08, 2024 | 12.81 | 12.86 | 12.78 | 12.81 | 85,118 | +0.00(+0.00%) |
Apr 05, 2024 | 12.80 | 12.81 | 12.76 | 12.81 | 54,404 | +0.03(+0.23%) |
Apr 04, 2024 | 12.82 | 12.84 | 12.72 | 12.78 | 85,936 | -0.04(-0.31%) |
Apr 03, 2024 | 12.84 | 12.89 | 12.79 | 12.81 | 68,343 | -0.06(-0.46%) |
Apr 02, 2024 | 12.85 | 12.87 | 12.82 | 12.87 | 29,105 | +0.00(+0.00%) |
Apr 01, 2024 | 12.79 | 12.87 | 12.79 | 12.87 | 75,377 | +0.13(+1.00%) |
Mar 28, 2024 | 12.80 | 12.80 | 12.74 | 12.75 | 237,259 | +0.01(+0.08%) |
Mar 27, 2024 | 12.76 | 12.81 | 12.69 | 12.74 | 81,047 | -0.01(-0.08%) |
Mar 26, 2024 | 12.67 | 12.77 | 12.63 | 12.75 | 74,716 | +0.17(+1.33%) |
Mar 25, 2024 | 12.72 | 12.75 | 12.56 | 12.58 | 126,124 | -0.08(-0.62%) |
Mar 22, 2024 | 12.72 | 12.77 | 12.64 | 12.66 | 114,242 | -0.06(-0.46%) |
Mar 21, 2024 | 13.00 | 13.00 | 12.71 | 12.72 | 140,321 | -0.24(-1.82%) |
Mar 20, 2024 | 13.06 | 13.06 | 12.91 | 12.95 | 82,383 | -0.05(-0.38%) |
Mar 19, 2024 | 13.04 | 13.16 | 12.99 | 13.00 | 75,220 | -0.01(-0.08%) |
Mar 18, 2024 | 13.08 | 13.09 | 12.96 | 13.01 | 69,636 | -0.07(-0.53%) |
Mar 15, 2024 | 12.96 | 13.14 | 12.93 | 13.08 | 75,581 | +0.09(+0.68%) |
Mar 14, 2024 | 13.06 | 13.10 | 12.81 | 12.99 | 50,156 | -0.05(-0.37%) |
Mar 13, 2024 | 12.84 | 13.06 | 12.80 | 13.04 | 142,650 | +0.29(+2.29%) |
Mar 12, 2024 | 12.68 | 12.88 | 12.68 | 12.75 | 108,497 | +0.07(+0.54%) |
Mar 11, 2024 | 12.70 | 12.75 | 12.67 | 12.68 | 115,514 | -0.07(-0.53%) |
Mar 08, 2024 | 12.78 | 12.82 | 12.70 | 12.75 | 132,645 | -0.06(-0.46%) |
Mar 07, 2024 | 12.68 | 12.85 | 12.68 | 12.81 | 58,958 | +0.14(+1.07%) |
Mar 06, 2024 | 12.70 | 12.80 | 12.67 | 12.67 | 86,932 | +0.02(+0.15%) |
Mar 05, 2024 | 12.67 | 12.70 | 12.61 | 12.65 | 52,291 | -0.01(-0.08%) |
Mar 04, 2024 | 12.76 | 12.76 | 12.62 | 12.66 | 106,521 | -0.10(-0.76%) |
Mar 01, 2024 | 12.56 | 12.81 | 12.56 | 12.76 | 178,047 | +0.24(+1.94%) |
Feb 29, 2024 | 12.52 | 12.52 | 12.48 | 12.52 | 62,046 | +0.05(+0.39%) |
Feb 28, 2024 | 12.47 | 12.50 | 12.46 | 12.47 | 44,818 | +0.01(+0.08%) |
Feb 27, 2024 | 12.47 | 12.51 | 12.44 | 12.46 | 84,282 | -0.01(-0.08%) |
Feb 26, 2024 | 12.50 | 12.53 | 12.46 | 12.47 | 82,926 | -0.03(-0.23%) |
Feb 23, 2024 | 12.48 | 12.50 | 12.42 | 12.50 | 88,835 | +0.06(+0.47%) |
Feb 22, 2024 | 12.49 | 12.53 | 12.44 | 12.44 | 74,187 | -0.04(-0.31%) |
Feb 21, 2024 | 12.45 | 12.52 | 12.45 | 12.48 | 65,635 | +0.05(+0.39%) |
Feb 20, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 134,843 | +0.05(+0.39%) |
Feb 16, 2024 | 12.43 | 12.43 | 12.33 | 12.38 | 85,466 | -0.03(-0.24%) |
Feb 15, 2024 | 12.41 | 12.45 | 12.33 | 12.41 | 141,003 | +0.03(+0.24%) |
Feb 14, 2024 | 12.32 | 12.38 | 12.30 | 12.38 | 68,709 | +0.11(+0.87%) |
Feb 13, 2024 | 12.22 | 12.28 | 12.18 | 12.27 | 92,544 | +0.04(+0.32%) |
Feb 12, 2024 | 12.19 | 12.23 | 12.15 | 12.23 | 83,507 | +0.08(+0.63%) |
Feb 09, 2024 | 12.15 | 12.18 | 12.10 | 12.16 | 83,142 | +0.04(+0.36%) |
Feb 08, 2024 | 12.11 | 12.15 | 12.08 | 12.11 | 100,827 | +0.00(+0.04%) |
Feb 07, 2024 | 12.17 | 12.17 | 12.09 | 12.11 | 100,430 | +0.01(+0.08%) |
Feb 06, 2024 | 12.02 | 12.11 | 12.00 | 12.10 | 133,351 | +0.12(+1.01%) |
Feb 05, 2024 | 11.94 | 11.98 | 11.91 | 11.98 | 96,252 | +0.06(+0.53%) |
Feb 02, 2024 | 11.93 | 11.99 | 11.91 | 11.91 | 155,774 | +0.02(+0.16%) |
Feb 01, 2024 | 11.98 | 11.98 | 11.88 | 11.90 | 104,745 | +0.00(+0.00%) |
Jan 31, 2024 | 12.00 | 12.01 | 11.87 | 11.90 | 191,547 | -0.06(-0.48%) |
Jan 30, 2024 | 11.86 | 11.95 | 11.85 | 11.95 | 80,807 | +0.11(+0.89%) |
Jan 29, 2024 | 11.75 | 11.85 | 11.73 | 11.85 | 193,450 | +0.12(+0.99%) |
Jan 26, 2024 | 11.78 | 11.80 | 11.71 | 11.73 | 63,313 | -0.07(-0.57%) |
Jan 25, 2024 | 11.81 | 11.81 | 11.73 | 11.80 | 83,907 | +0.04(+0.33%) |
Jan 24, 2024 | 11.84 | 11.84 | 11.71 | 11.76 | 162,239 | +0.01(+0.08%) |
Jan 23, 2024 | 11.69 | 11.81 | 11.69 | 11.75 | 75,411 | +0.04(+0.33%) |
Jan 22, 2024 | 11.75 | 11.78 | 11.69 | 11.71 | 82,195 | +0.01(+0.08%) |
Jan 19, 2024 | 11.68 | 11.70 | 11.61 | 11.70 | 116,804 | +0.06(+0.52%) |
Jan 18, 2024 | 11.62 | 11.68 | 11.62 | 11.64 | 69,987 | +0.01(+0.06%) |
Jan 17, 2024 | 11.66 | 11.71 | 11.60 | 11.64 | 111,004 | +0.03(+0.25%) |
Jan 16, 2024 | 11.64 | 11.67 | 11.60 | 11.61 | 94,161 | +0.00(+0.00%) |
Jan 12, 2024 | 11.66 | 11.68 | 11.58 | 11.61 | 100,688 | -0.07(-0.58%) |
Jan 11, 2024 | 11.72 | 11.72 | 11.62 | 11.67 | 87,843 | -0.01(-0.08%) |
Jan 10, 2024 | 11.64 | 11.70 | 11.58 | 11.68 | 101,609 | +0.09(+0.74%) |
Jan 09, 2024 | 11.69 | 11.72 | 11.55 | 11.60 | 179,169 | -0.04(-0.33%) |
Jan 08, 2024 | 11.64 | 11.79 | 11.60 | 11.64 | 469,203 | +0.05(+0.41%) |
Jan 05, 2024 | 11.61 | 11.63 | 11.53 | 11.59 | 133,413 | +0.03(+0.25%) |
Jan 04, 2024 | 11.46 | 11.58 | 11.46 | 11.56 | 185,500 | +0.06(+0.50%) |
Jan 03, 2024 | 11.70 | 11.77 | 11.49 | 11.50 | 178,004 | -0.21(-1.79%) |
Jan 02, 2024 | 11.82 | 11.85 | 11.69 | 11.71 | 124,008 | -0.11(-0.89%) |
Dec 29, 2023 | 11.65 | 11.86 | 11.65 | 11.82 | 123,550 | +0.11(+0.90%) |
Dec 28, 2023 | 11.63 | 11.72 | 11.63 | 11.71 | 59,653 | +0.09(+0.74%) |
Dec 27, 2023 | 11.60 | 11.66 | 11.59 | 11.63 | 68,529 | +0.03(+0.25%) |
Dec 26, 2023 | 11.68 | 11.68 | 11.57 | 11.60 | 158,610 | -0.06(-0.49%) |
Dec 22, 2023 | 11.58 | 11.68 | 11.58 | 11.65 | 185,841 | +0.13(+1.16%) |
Dec 21, 2023 | 11.57 | 11.60 | 11.50 | 11.52 | 113,795 | +0.00(+0.00%) |
Dec 20, 2023 | 11.61 | 11.61 | 11.51 | 11.52 | 124,811 | -0.06(-0.49%) |
Dec 19, 2023 | 11.50 | 11.62 | 11.50 | 11.58 | 105,011 | +0.08(+0.66%) |
Dec 18, 2023 | 11.58 | 11.64 | 11.50 | 11.50 | 100,974 | -0.06(-0.49%) |
Dec 15, 2023 | 11.63 | 11.67 | 11.56 | 11.56 | 93,508 | -0.07(-0.57%) |
Dec 14, 2023 | 11.57 | 11.67 | 11.57 | 11.63 | 143,034 | +0.09(+0.75%) |
Dec 13, 2023 | 11.48 | 11.58 | 11.48 | 11.54 | 139,334 | +0.06(+0.49%) |
Dec 12, 2023 | 11.48 | 11.48 | 11.44 | 11.48 | 92,245 | +0.01(+0.08%) |
Dec 11, 2023 | 11.48 | 11.51 | 11.46 | 11.47 | 105,214 | -0.06(-0.49%) |
Dec 08, 2023 | 11.52 | 11.57 | 11.48 | 11.53 | 50,836 | +0.00(+0.00%) |
Dec 07, 2023 | 11.40 | 11.57 | 11.40 | 11.53 | 130,341 | +0.12(+1.08%) |
Dec 06, 2023 | 11.37 | 11.49 | 11.37 | 11.41 | 79,058 | +0.02(+0.17%) |
Dec 05, 2023 | 11.28 | 11.39 | 11.28 | 11.39 | 57,244 | +0.07(+0.58%) |
Dec 04, 2023 | 11.29 | 11.37 | 11.29 | 11.32 | 61,825 | -0.02(-0.17%) |