Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.19 | 11.37 | 11.19 | 11.27 | 27,621 | +0.06(+0.54%) |
May 30, 2024 | 11.19 | 11.41 | 11.17 | 11.21 | 34,806 | +0.04(+0.36%) |
May 29, 2024 | 11.45 | 11.49 | 11.11 | 11.17 | 64,554 | -0.43(-3.71%) |
May 28, 2024 | 11.64 | 11.69 | 11.56 | 11.60 | 23,095 | -0.09(-0.77%) |
May 24, 2024 | 11.75 | 11.75 | 11.60 | 11.69 | 22,969 | +0.01(+0.09%) |
May 23, 2024 | 12.01 | 12.01 | 11.65 | 11.68 | 39,075 | -0.28(-2.34%) |
May 22, 2024 | 12.06 | 12.08 | 11.84 | 11.96 | 22,191 | -0.23(-1.89%) |
May 21, 2024 | 12.01 | 12.24 | 12.01 | 12.19 | 40,427 | +0.18(+1.50%) |
May 20, 2024 | 11.94 | 12.10 | 11.64 | 12.01 | 46,719 | -0.10(-0.83%) |
May 17, 2024 | 11.92 | 12.16 | 11.81 | 12.11 | 56,149 | +0.23(+1.94%) |
May 16, 2024 | 11.76 | 11.94 | 11.76 | 11.88 | 42,301 | +0.14(+1.19%) |
May 15, 2024 | 11.84 | 11.84 | 11.71 | 11.74 | 24,773 | +0.00(+0.00%) |
May 14, 2024 | 11.81 | 11.86 | 11.65 | 11.74 | 33,305 | +0.09(+0.77%) |
May 13, 2024 | 11.85 | 11.90 | 11.62 | 11.65 | 31,564 | -0.13(-1.10%) |
May 10, 2024 | 11.92 | 11.93 | 11.75 | 11.78 | 20,953 | -0.14(-1.17%) |
May 09, 2024 | 11.88 | 11.93 | 11.81 | 11.92 | 42,784 | +0.10(+0.85%) |
May 08, 2024 | 11.63 | 11.86 | 11.63 | 11.82 | 15,750 | +0.06(+0.51%) |
May 07, 2024 | 11.88 | 11.88 | 11.76 | 11.76 | 29,651 | +0.03(+0.26%) |
May 06, 2024 | 11.92 | 11.92 | 11.70 | 11.73 | 23,712 | -0.16(-1.35%) |
May 03, 2024 | 11.84 | 11.93 | 11.68 | 11.89 | 39,017 | +0.33(+2.85%) |
May 02, 2024 | 11.34 | 11.64 | 11.26 | 11.56 | 44,345 | +0.40(+3.58%) |
May 01, 2024 | 10.87 | 11.29 | 10.87 | 11.16 | 81,904 | +0.28(+2.57%) |
Apr 30, 2024 | 11.63 | 11.67 | 10.87 | 10.88 | 81,061 | -0.90(-7.64%) |
Apr 29, 2024 | 11.80 | 12.00 | 11.62 | 11.78 | 69,295 | +0.03(+0.26%) |
Apr 26, 2024 | 11.78 | 11.96 | 11.64 | 11.75 | 47,307 | -0.05(-0.42%) |
Apr 25, 2024 | 11.84 | 12.00 | 11.62 | 11.80 | 94,771 | -0.29(-2.40%) |
Apr 24, 2024 | 11.86 | 12.14 | 11.86 | 12.09 | 49,472 | +0.10(+0.83%) |
Apr 23, 2024 | 12.13 | 12.14 | 11.95 | 11.99 | 39,464 | -0.06(-0.50%) |
Apr 22, 2024 | 11.93 | 12.22 | 11.85 | 12.05 | 28,177 | +0.38(+3.26%) |
Apr 19, 2024 | 11.27 | 11.71 | 11.27 | 11.67 | 61,918 | +0.34(+3.00%) |
Apr 18, 2024 | 11.24 | 11.44 | 11.18 | 11.33 | 57,596 | +0.16(+1.43%) |
Apr 17, 2024 | 11.22 | 11.34 | 11.17 | 11.17 | 38,498 | +0.01(+0.09%) |
Apr 16, 2024 | 11.18 | 11.34 | 11.13 | 11.16 | 34,823 | -0.02(-0.18%) |
Apr 15, 2024 | 11.28 | 11.40 | 11.16 | 11.18 | 39,723 | -0.13(-1.15%) |
Apr 12, 2024 | 11.18 | 11.39 | 11.11 | 11.31 | 35,396 | +0.06(+0.53%) |
Apr 11, 2024 | 11.10 | 11.29 | 11.05 | 11.25 | 46,684 | +0.15(+1.35%) |
Apr 10, 2024 | 11.32 | 11.75 | 11.05 | 11.10 | 60,328 | -0.55(-4.72%) |
Apr 09, 2024 | 11.67 | 11.80 | 11.57 | 11.65 | 55,774 | -0.02(-0.17%) |
Apr 08, 2024 | 11.59 | 11.89 | 11.59 | 11.67 | 36,731 | +0.08(+0.69%) |
Apr 05, 2024 | 11.47 | 11.76 | 11.46 | 11.59 | 38,550 | +0.01(+0.09%) |
Apr 04, 2024 | 11.35 | 11.92 | 11.35 | 11.58 | 54,917 | +0.28(+2.48%) |
Apr 03, 2024 | 11.19 | 11.41 | 11.19 | 11.30 | 40,204 | +0.02(+0.18%) |
Apr 02, 2024 | 11.45 | 11.62 | 11.22 | 11.28 | 57,694 | -0.37(-3.18%) |
Apr 01, 2024 | 11.52 | 11.74 | 11.49 | 11.65 | 71,408 | +0.01(+0.09%) |
Mar 28, 2024 | 11.42 | 11.73 | 11.36 | 11.64 | 67,987 | +0.16(+1.39%) |
Mar 27, 2024 | 11.39 | 11.49 | 11.37 | 11.48 | 65,673 | +0.19(+1.68%) |
Mar 26, 2024 | 11.44 | 11.67 | 11.21 | 11.29 | 28,516 | -0.04(-0.35%) |
Mar 25, 2024 | 11.43 | 11.43 | 11.24 | 11.33 | 29,866 | -0.06(-0.53%) |
Mar 22, 2024 | 11.66 | 11.66 | 11.34 | 11.39 | 24,053 | -0.20(-1.73%) |
Mar 21, 2024 | 11.66 | 11.80 | 11.54 | 11.59 | 39,898 | -0.04(-0.34%) |
Mar 20, 2024 | 11.09 | 11.76 | 11.04 | 11.63 | 38,097 | +0.48(+4.30%) |
Mar 19, 2024 | 11.10 | 11.29 | 11.06 | 11.15 | 27,542 | +0.06(+0.54%) |
Mar 18, 2024 | 11.42 | 11.67 | 11.09 | 11.09 | 43,078 | -0.36(-3.14%) |
Mar 15, 2024 | 11.23 | 11.61 | 11.23 | 11.45 | 179,307 | +0.15(+1.33%) |
Mar 14, 2024 | 11.60 | 11.60 | 11.25 | 11.30 | 54,973 | -0.37(-3.17%) |
Mar 13, 2024 | 11.50 | 11.82 | 11.50 | 11.67 | 41,407 | +0.11(+0.95%) |
Mar 12, 2024 | 11.70 | 11.77 | 11.53 | 11.56 | 30,205 | -0.23(-1.95%) |
Mar 11, 2024 | 11.64 | 11.80 | 11.60 | 11.79 | 44,377 | +0.08(+0.68%) |
Mar 08, 2024 | 11.86 | 11.86 | 11.66 | 11.71 | 47,954 | +0.03(+0.26%) |
Mar 07, 2024 | 11.88 | 11.96 | 11.65 | 11.68 | 48,626 | +0.00(+0.00%) |
Mar 06, 2024 | 11.91 | 11.94 | 11.58 | 11.68 | 62,347 | -0.21(-1.77%) |
Mar 05, 2024 | 11.73 | 12.06 | 11.68 | 11.89 | 56,075 | +0.30(+2.59%) |
Mar 04, 2024 | 11.75 | 11.99 | 11.56 | 11.59 | 51,074 | -0.16(-1.36%) |
Mar 01, 2024 | 11.77 | 11.88 | 11.66 | 11.75 | 99,078 | -0.10(-0.84%) |
Feb 29, 2024 | 11.98 | 12.10 | 11.77 | 11.85 | 30,409 | +0.04(+0.34%) |
Feb 28, 2024 | 11.79 | 11.97 | 11.79 | 11.81 | 24,592 | -0.11(-0.92%) |
Feb 27, 2024 | 11.99 | 12.14 | 11.85 | 11.92 | 35,822 | -0.05(-0.42%) |
Feb 26, 2024 | 12.09 | 12.22 | 11.85 | 11.97 | 34,994 | -0.01(-0.08%) |
Feb 23, 2024 | 11.80 | 12.08 | 11.80 | 11.98 | 23,151 | +0.09(+0.76%) |
Feb 22, 2024 | 11.97 | 12.13 | 11.82 | 11.89 | 40,598 | -0.12(-1.00%) |
Feb 21, 2024 | 11.93 | 12.05 | 11.85 | 12.01 | 40,820 | -0.01(-0.08%) |
Feb 20, 2024 | 11.85 | 12.28 | 11.85 | 12.02 | 49,983 | -0.01(-0.08%) |
Feb 16, 2024 | 12.09 | 12.26 | 12.02 | 12.03 | 34,539 | -0.18(-1.47%) |
Feb 15, 2024 | 12.06 | 12.32 | 11.91 | 12.21 | 102,222 | +0.29(+2.43%) |
Feb 14, 2024 | 11.89 | 11.95 | 11.66 | 11.92 | 59,669 | +0.18(+1.53%) |
Feb 13, 2024 | 12.16 | 12.31 | 11.61 | 11.74 | 129,469 | -0.81(-6.45%) |
Feb 12, 2024 | 12.25 | 12.64 | 12.25 | 12.55 | 66,250 | +0.28(+2.28%) |
Feb 09, 2024 | 11.88 | 12.36 | 11.78 | 12.27 | 98,972 | +0.45(+3.81%) |
Feb 08, 2024 | 11.70 | 11.88 | 11.65 | 11.82 | 42,735 | +0.15(+1.29%) |
Feb 07, 2024 | 11.75 | 11.84 | 11.09 | 11.67 | 96,463 | -0.11(-0.93%) |
Feb 06, 2024 | 11.97 | 12.10 | 11.64 | 11.78 | 110,908 | -0.19(-1.59%) |
Feb 05, 2024 | 11.89 | 12.08 | 11.84 | 11.97 | 73,391 | +0.08(+0.67%) |
Feb 02, 2024 | 12.06 | 12.29 | 11.78 | 11.89 | 97,817 | -0.41(-3.33%) |
Feb 01, 2024 | 12.44 | 12.70 | 11.89 | 12.30 | 115,429 | -0.21(-1.68%) |
Jan 31, 2024 | 12.76 | 13.05 | 12.49 | 12.51 | 144,832 | -0.41(-3.17%) |
Jan 30, 2024 | 13.35 | 13.37 | 12.87 | 12.92 | 81,636 | -0.52(-3.87%) |
Jan 29, 2024 | 13.68 | 13.78 | 13.36 | 13.44 | 71,098 | -0.23(-1.68%) |
Jan 26, 2024 | 14.43 | 14.43 | 13.50 | 13.67 | 64,393 | -0.19(-1.37%) |
Jan 25, 2024 | 14.03 | 14.03 | 13.35 | 13.86 | 74,268 | +0.12(+0.87%) |
Jan 24, 2024 | 13.76 | 13.80 | 13.39 | 13.74 | 59,151 | +0.18(+1.33%) |
Jan 23, 2024 | 13.75 | 13.75 | 13.41 | 13.56 | 44,025 | -0.07(-0.51%) |
Jan 22, 2024 | 13.38 | 13.63 | 13.26 | 13.63 | 53,182 | +0.42(+3.18%) |
Jan 19, 2024 | 13.03 | 13.26 | 12.85 | 13.21 | 42,079 | +0.27(+2.09%) |
Jan 18, 2024 | 12.75 | 12.95 | 12.69 | 12.94 | 45,777 | +0.21(+1.65%) |
Jan 17, 2024 | 12.40 | 12.77 | 12.30 | 12.73 | 49,865 | +0.33(+2.66%) |
Jan 16, 2024 | 12.38 | 12.45 | 12.24 | 12.40 | 44,381 | -0.15(-1.20%) |
Jan 12, 2024 | 12.83 | 12.91 | 12.40 | 12.55 | 35,510 | -0.20(-1.57%) |
Jan 11, 2024 | 12.66 | 12.82 | 12.50 | 12.75 | 66,893 | -0.05(-0.39%) |
Jan 10, 2024 | 12.44 | 12.82 | 12.31 | 12.80 | 212,439 | +0.32(+2.56%) |
Jan 09, 2024 | 12.47 | 12.60 | 12.21 | 12.48 | 73,535 | -0.17(-1.34%) |
Jan 08, 2024 | 12.70 | 12.70 | 12.48 | 12.65 | 57,227 | -0.07(-0.55%) |
Jan 05, 2024 | 12.49 | 12.85 | 12.49 | 12.72 | 163,120 | +0.11(+0.87%) |
Jan 04, 2024 | 12.68 | 12.88 | 12.58 | 12.61 | 69,203 | -0.01(-0.08%) |
Jan 03, 2024 | 13.14 | 13.14 | 12.61 | 12.62 | 99,182 | -0.51(-3.88%) |
Jan 02, 2024 | 13.49 | 13.71 | 13.03 | 13.13 | 162,924 | -0.39(-2.88%) |
Dec 29, 2023 | 13.31 | 14.17 | 13.20 | 13.52 | 167,375 | +0.24(+1.81%) |
Dec 28, 2023 | 12.97 | 13.55 | 12.97 | 13.28 | 104,752 | +0.37(+2.87%) |
Dec 27, 2023 | 12.10 | 12.92 | 12.10 | 12.91 | 258,739 | +0.81(+6.69%) |
Dec 26, 2023 | 12.10 | 12.26 | 11.95 | 12.10 | 170,759 | +0.07(+0.58%) |
Dec 22, 2023 | 12.11 | 12.28 | 11.98 | 12.03 | 91,493 | +0.03(+0.25%) |
Dec 21, 2023 | 12.03 | 12.03 | 11.93 | 12.00 | 62,063 | +0.08(+0.67%) |
Dec 20, 2023 | 12.05 | 12.35 | 11.91 | 11.92 | 92,909 | -0.09(-0.75%) |
Dec 19, 2023 | 11.90 | 12.07 | 11.78 | 12.01 | 115,002 | +0.16(+1.35%) |
Dec 18, 2023 | 12.12 | 12.16 | 11.77 | 11.85 | 96,940 | -0.25(-2.07%) |
Dec 15, 2023 | 12.52 | 12.54 | 12.04 | 12.10 | 173,582 | -0.39(-3.12%) |
Dec 14, 2023 | 12.27 | 12.62 | 11.66 | 12.49 | 136,029 | +0.49(+4.08%) |
Dec 13, 2023 | 11.32 | 12.04 | 11.32 | 12.00 | 198,093 | +0.68(+6.01%) |
Dec 12, 2023 | 11.33 | 11.42 | 11.22 | 11.32 | 122,911 | +0.05(+0.44%) |
Dec 11, 2023 | 11.32 | 11.47 | 11.22 | 11.27 | 55,153 | +0.04(+0.36%) |
Dec 08, 2023 | 11.08 | 11.35 | 11.08 | 11.23 | 92,397 | +0.13(+1.17%) |
Dec 07, 2023 | 10.98 | 11.32 | 10.45 | 11.10 | 83,213 | +0.10(+0.91%) |
Dec 06, 2023 | 11.12 | 11.45 | 10.98 | 11.00 | 49,351 | +0.02(+0.18%) |
Dec 05, 2023 | 11.09 | 11.09 | 10.29 | 10.98 | 53,241 | -0.12(-1.08%) |
Dec 04, 2023 | 10.93 | 11.26 | 10.93 | 11.10 | 206,003 | +0.11(+1.00%) |