Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 12.51 | 12.79 | 12.50 | 12.61 | 12,363 | +0.00(+0.00%) |
Jun 07, 2024 | 12.65 | 12.77 | 12.45 | 12.61 | 6,514 | +0.01(+0.08%) |
Jun 06, 2024 | 12.79 | 12.79 | 12.51 | 12.60 | 5,956 | -0.30(-2.33%) |
Jun 05, 2024 | 12.72 | 13.01 | 12.67 | 12.90 | 10,045 | +0.24(+1.90%) |
Jun 04, 2024 | 12.71 | 12.90 | 12.33 | 12.66 | 9,242 | +0.06(+0.48%) |
Jun 03, 2024 | 12.60 | 13.17 | 12.56 | 12.60 | 19,840 | +0.19(+1.53%) |
May 31, 2024 | 12.55 | 12.75 | 12.41 | 12.41 | 16,159 | -0.06(-0.48%) |
May 30, 2024 | 12.85 | 12.93 | 12.47 | 12.47 | 10,882 | -0.23(-1.81%) |
May 29, 2024 | 12.45 | 12.99 | 12.45 | 12.70 | 21,472 | +0.13(+1.03%) |
May 28, 2024 | 12.93 | 13.06 | 12.57 | 12.57 | 20,155 | -0.24(-1.87%) |
May 24, 2024 | 12.88 | 13.03 | 12.80 | 12.81 | 14,995 | -0.18(-1.39%) |
May 23, 2024 | 13.11 | 13.13 | 12.99 | 12.99 | 11,800 | -0.23(-1.74%) |
May 22, 2024 | 12.98 | 13.44 | 12.98 | 13.22 | 15,790 | +0.20(+1.54%) |
May 21, 2024 | 13.08 | 13.24 | 13.01 | 13.02 | 7,459 | -0.06(-0.46%) |
May 20, 2024 | 13.09 | 13.14 | 12.86 | 13.08 | 8,908 | -0.06(-0.46%) |
May 17, 2024 | 13.38 | 13.56 | 13.10 | 13.14 | 21,896 | -0.41(-3.03%) |
May 16, 2024 | 13.35 | 13.65 | 13.28 | 13.55 | 9,947 | +0.20(+1.50%) |
May 15, 2024 | 13.22 | 13.51 | 13.22 | 13.35 | 10,330 | +0.20(+1.52%) |
May 14, 2024 | 13.17 | 13.39 | 13.15 | 13.15 | 8,129 | +0.05(+0.38%) |
May 13, 2024 | 13.36 | 13.59 | 13.10 | 13.10 | 20,622 | -0.45(-3.32%) |
May 10, 2024 | 13.51 | 13.75 | 13.51 | 13.55 | 15,564 | -0.05(-0.37%) |
May 09, 2024 | 13.71 | 13.78 | 13.56 | 13.60 | 16,350 | +0.01(+0.07%) |
May 08, 2024 | 14.11 | 14.11 | 13.50 | 13.59 | 21,955 | -0.33(-2.37%) |
May 07, 2024 | 13.50 | 14.12 | 13.26 | 13.92 | 41,461 | +0.57(+4.27%) |
May 06, 2024 | 13.42 | 13.61 | 13.20 | 13.35 | 16,824 | -0.30(-2.20%) |
May 03, 2024 | 13.23 | 13.74 | 13.22 | 13.65 | 7,906 | +0.65(+5.00%) |
May 02, 2024 | 13.45 | 13.45 | 12.96 | 13.00 | 24,666 | -0.50(-3.70%) |
May 01, 2024 | 13.51 | 13.60 | 13.32 | 13.50 | 9,783 | +0.20(+1.50%) |
Apr 30, 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 12,322 | -0.53(-3.83%) |
Apr 29, 2024 | 13.68 | 13.97 | 13.68 | 13.83 | 11,908 | +0.09(+0.66%) |
Apr 26, 2024 | 13.75 | 13.85 | 13.64 | 13.74 | 5,740 | +0.08(+0.59%) |
Apr 25, 2024 | 13.52 | 13.76 | 13.52 | 13.66 | 12,240 | +0.07(+0.52%) |
Apr 24, 2024 | 13.87 | 13.97 | 13.59 | 13.59 | 17,676 | -0.38(-2.72%) |
Apr 23, 2024 | 13.74 | 14.00 | 13.74 | 13.97 | 12,255 | +0.15(+1.09%) |
Apr 22, 2024 | 13.56 | 14.05 | 13.56 | 13.82 | 19,630 | +0.02(+0.14%) |
Apr 19, 2024 | 13.65 | 13.94 | 13.50 | 13.80 | 12,329 | +0.14(+1.02%) |
Apr 18, 2024 | 13.62 | 13.76 | 13.45 | 13.66 | 14,634 | +0.00(+0.00%) |
Apr 17, 2024 | 13.68 | 13.94 | 13.59 | 13.66 | 24,627 | +0.02(+0.15%) |
Apr 16, 2024 | 13.32 | 13.72 | 13.32 | 13.64 | 14,615 | +0.24(+1.79%) |
Apr 15, 2024 | 13.36 | 13.61 | 13.27 | 13.40 | 19,660 | -0.03(-0.22%) |
Apr 12, 2024 | 13.69 | 13.69 | 13.17 | 13.43 | 21,024 | -0.19(-1.40%) |
Apr 11, 2024 | 14.09 | 14.14 | 13.46 | 13.62 | 20,662 | -0.53(-3.75%) |
Apr 10, 2024 | 13.93 | 14.29 | 13.77 | 14.15 | 19,224 | -0.08(-0.56%) |
Apr 09, 2024 | 14.01 | 14.30 | 14.01 | 14.23 | 14,711 | +0.12(+0.81%) |
Apr 08, 2024 | 14.17 | 14.29 | 13.91 | 14.12 | 30,732 | +0.03(+0.18%) |
Apr 05, 2024 | 13.92 | 14.17 | 13.92 | 14.09 | 31,750 | +0.08(+0.57%) |
Apr 04, 2024 | 14.11 | 14.18 | 13.80 | 14.01 | 24,895 | -0.06(-0.43%) |
Apr 03, 2024 | 14.13 | 14.30 | 14.03 | 14.07 | 19,746 | +0.00(+0.00%) |
Apr 02, 2024 | 14.02 | 14.12 | 13.48 | 14.07 | 29,708 | -0.03(-0.21%) |
Apr 01, 2024 | 14.18 | 14.18 | 13.89 | 14.10 | 22,801 | +0.04(+0.28%) |
Mar 28, 2024 | 13.60 | 14.35 | 13.60 | 14.06 | 22,947 | +0.40(+2.93%) |
Mar 27, 2024 | 13.10 | 13.77 | 13.10 | 13.66 | 24,726 | +0.72(+5.56%) |
Mar 26, 2024 | 12.74 | 13.10 | 12.64 | 12.94 | 42,679 | +0.14(+1.09%) |
Mar 25, 2024 | 13.50 | 13.50 | 12.29 | 12.80 | 69,001 | -0.53(-3.98%) |
Mar 22, 2024 | 13.86 | 13.86 | 13.27 | 13.33 | 28,672 | -0.47(-3.41%) |
Mar 21, 2024 | 13.32 | 13.92 | 13.27 | 13.80 | 35,716 | +0.44(+3.29%) |
Mar 20, 2024 | 12.20 | 13.63 | 12.15 | 13.36 | 90,693 | +1.18(+9.69%) |
Mar 19, 2024 | 11.59 | 12.25 | 11.59 | 12.18 | 35,511 | +0.63(+5.45%) |
Mar 18, 2024 | 11.42 | 11.82 | 11.41 | 11.55 | 53,574 | +0.10(+0.87%) |
Mar 15, 2024 | 11.13 | 11.78 | 11.13 | 11.45 | 84,368 | +0.24(+2.14%) |
Mar 14, 2024 | 11.02 | 11.24 | 11.02 | 11.21 | 30,845 | +0.11(+0.99%) |
Mar 13, 2024 | 11.10 | 11.11 | 11.05 | 11.10 | 16,735 | +0.01(+0.09%) |
Mar 12, 2024 | 11.11 | 11.18 | 11.06 | 11.09 | 13,024 | -0.08(-0.72%) |
Mar 11, 2024 | 11.11 | 11.20 | 11.00 | 11.17 | 16,486 | +0.01(+0.09%) |
Mar 08, 2024 | 10.69 | 11.20 | 10.54 | 11.16 | 47,955 | +0.57(+5.38%) |
Mar 07, 2024 | 10.75 | 10.78 | 10.59 | 10.59 | 13,726 | -0.17(-1.58%) |
Mar 06, 2024 | 10.92 | 10.97 | 10.69 | 10.76 | 11,875 | -0.21(-1.91%) |
Mar 05, 2024 | 10.92 | 11.00 | 10.82 | 10.97 | 17,872 | +0.08(+0.73%) |
Mar 04, 2024 | 11.04 | 11.24 | 10.80 | 10.89 | 43,582 | -0.15(-1.36%) |
Mar 01, 2024 | 11.05 | 11.21 | 10.85 | 11.04 | 42,158 | -0.01(-0.09%) |
Feb 29, 2024 | 10.80 | 11.10 | 10.80 | 11.05 | 82,874 | +0.12(+1.10%) |
Feb 28, 2024 | 10.62 | 10.93 | 10.41 | 10.93 | 97,502 | +0.38(+3.60%) |
Feb 27, 2024 | 10.57 | 10.59 | 10.38 | 10.55 | 37,609 | -0.02(-0.19%) |
Feb 26, 2024 | 10.60 | 10.64 | 10.34 | 10.57 | 20,830 | -0.10(-0.94%) |
Feb 23, 2024 | 10.52 | 10.68 | 10.42 | 10.67 | 23,377 | +0.24(+2.30%) |
Feb 22, 2024 | 10.37 | 10.59 | 10.35 | 10.43 | 19,461 | +0.00(+0.00%) |
Feb 21, 2024 | 10.40 | 10.63 | 10.24 | 10.43 | 55,489 | +0.19(+1.86%) |
Feb 20, 2024 | 10.03 | 10.25 | 10.02 | 10.24 | 26,069 | +0.17(+1.69%) |
Feb 16, 2024 | 9.970 | 10.11 | 9.970 | 10.07 | 40,628 | +0.03(+0.30%) |
Feb 15, 2024 | 9.890 | 10.09 | 9.862 | 10.04 | 62,780 | +0.14(+1.41%) |
Feb 14, 2024 | 9.590 | 9.910 | 9.472 | 9.900 | 20,725 | +0.27(+2.80%) |
Feb 13, 2024 | 9.700 | 9.835 | 9.630 | 9.630 | 16,507 | -0.11(-1.13%) |
Feb 12, 2024 | 9.780 | 9.880 | 9.740 | 9.740 | 14,581 | -0.09(-0.92%) |
Feb 09, 2024 | 9.870 | 9.890 | 9.700 | 9.830 | 15,865 | -0.03(-0.30%) |
Feb 08, 2024 | 9.850 | 9.880 | 9.820 | 9.860 | 11,691 | -0.07(-0.70%) |
Feb 07, 2024 | 10.00 | 10.00 | 9.837 | 9.930 | 22,372 | -0.13(-1.29%) |
Feb 06, 2024 | 9.980 | 10.08 | 9.943 | 10.06 | 15,094 | +0.05(+0.50%) |
Feb 05, 2024 | 10.10 | 10.10 | 9.931 | 10.01 | 21,440 | -0.11(-1.09%) |
Feb 02, 2024 | 10.00 | 10.12 | 9.930 | 10.12 | 14,515 | +0.09(+0.90%) |
Feb 01, 2024 | 9.920 | 10.04 | 9.920 | 10.03 | 18,473 | +0.04(+0.40%) |
Jan 31, 2024 | 9.970 | 10.04 | 9.960 | 9.990 | 30,255 | -0.01(-0.10%) |
Jan 30, 2024 | 9.930 | 10.00 | 9.842 | 10.00 | 29,074 | +0.10(+1.01%) |
Jan 29, 2024 | 9.820 | 9.950 | 9.820 | 9.900 | 67,780 | +0.14(+1.43%) |
Jan 26, 2024 | 9.770 | 9.950 | 9.670 | 9.760 | 52,187 | +0.01(+0.10%) |
Jan 25, 2024 | 9.590 | 9.840 | 9.590 | 9.750 | 9,094 | +0.19(+1.99%) |
Jan 24, 2024 | 9.860 | 9.929 | 9.560 | 9.560 | 41,907 | -0.26(-2.65%) |
Jan 23, 2024 | 9.910 | 10.00 | 9.820 | 9.820 | 27,530 | -0.14(-1.41%) |
Jan 22, 2024 | 9.800 | 10.06 | 9.711 | 9.960 | 40,677 | +0.14(+1.43%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.750 | 9.820 | 19,260 | +0.09(+0.92%) |
Jan 18, 2024 | 9.820 | 9.860 | 9.550 | 9.730 | 14,655 | -0.05(-0.51%) |
Jan 17, 2024 | 9.660 | 9.938 | 9.650 | 9.780 | 51,175 | +0.12(+1.24%) |
Jan 16, 2024 | 9.700 | 9.848 | 9.650 | 9.660 | 29,300 | -0.15(-1.53%) |
Jan 12, 2024 | 9.940 | 9.980 | 9.690 | 9.810 | 35,897 | -0.14(-1.41%) |
Jan 11, 2024 | 9.960 | 9.985 | 9.900 | 9.950 | 12,147 | +0.05(+0.51%) |
Jan 10, 2024 | 9.650 | 9.920 | 9.650 | 9.900 | 26,323 | +0.20(+2.06%) |
Jan 09, 2024 | 9.870 | 10.02 | 9.680 | 9.700 | 20,397 | -0.31(-3.10%) |
Jan 08, 2024 | 9.550 | 10.12 | 9.420 | 10.01 | 36,027 | +0.60(+6.38%) |
Jan 05, 2024 | 9.850 | 9.864 | 9.410 | 9.410 | 25,027 | -0.48(-4.85%) |
Jan 04, 2024 | 9.970 | 9.970 | 9.820 | 9.890 | 9,985 | -0.08(-0.80%) |
Jan 03, 2024 | 9.880 | 9.990 | 9.860 | 9.970 | 30,986 | +0.14(+1.42%) |