Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 12.58 | 12.63 | 12.58 | 12.61 | 176,919 | -0.01(-0.08%) |
Jun 17, 2024 | 12.56 | 12.65 | 12.56 | 12.62 | 162,810 | +0.01(+0.08%) |
Jun 14, 2024 | 12.68 | 12.68 | 12.57 | 12.61 | 144,299 | -0.05(-0.39%) |
Jun 13, 2024 | 12.70 | 12.72 | 12.63 | 12.66 | 163,333 | -0.04(-0.31%) |
Jun 12, 2024 | 12.79 | 12.80 | 12.70 | 12.70 | 157,810 | -0.04(-0.31%) |
Jun 11, 2024 | 12.63 | 12.77 | 12.61 | 12.74 | 206,869 | +0.12(+0.93%) |
Jun 10, 2024 | 12.72 | 12.72 | 12.58 | 12.62 | 346,105 | -0.08(-0.62%) |
Jun 07, 2024 | 12.72 | 12.72 | 12.60 | 12.70 | 283,102 | -0.02(-0.16%) |
Jun 06, 2024 | 12.71 | 12.72 | 12.67 | 12.72 | 171,130 | -0.01(-0.08%) |
Jun 05, 2024 | 12.64 | 12.73 | 12.58 | 12.73 | 236,984 | +0.15(+1.18%) |
Jun 04, 2024 | 12.66 | 12.68 | 12.55 | 12.58 | 270,842 | -0.08(-0.63%) |
Jun 03, 2024 | 12.71 | 12.73 | 12.63 | 12.66 | 164,220 | -0.02(-0.16%) |
May 31, 2024 | 12.47 | 12.68 | 12.47 | 12.68 | 146,535 | +0.23(+1.83%) |
May 30, 2024 | 12.50 | 12.61 | 12.40 | 12.45 | 684,837 | -0.06(-0.47%) |
May 29, 2024 | 12.59 | 12.59 | 12.48 | 12.51 | 151,514 | -0.09(-0.71%) |
May 28, 2024 | 12.66 | 12.68 | 12.59 | 12.60 | 236,787 | -0.07(-0.55%) |
May 24, 2024 | 12.60 | 12.70 | 12.60 | 12.67 | 142,236 | +0.08(+0.63%) |
May 23, 2024 | 12.68 | 12.69 | 12.58 | 12.59 | 189,547 | -0.05(-0.39%) |
May 22, 2024 | 12.75 | 12.75 | 12.61 | 12.64 | 181,203 | -0.10(-0.78%) |
May 21, 2024 | 12.63 | 12.76 | 12.59 | 12.74 | 266,358 | +0.14(+1.10%) |
May 20, 2024 | 12.60 | 12.60 | 12.54 | 12.60 | 178,731 | +0.01(+0.08%) |
May 17, 2024 | 12.53 | 12.60 | 12.53 | 12.59 | 273,621 | +0.05(+0.40%) |
May 16, 2024 | 12.56 | 12.56 | 12.51 | 12.54 | 143,448 | -0.02(-0.16%) |
May 15, 2024 | 12.56 | 12.58 | 12.51 | 12.56 | 142,944 | +0.07(+0.56%) |
May 14, 2024 | 12.50 | 12.53 | 12.48 | 12.49 | 158,317 | -0.03(-0.24%) |
May 13, 2024 | 12.54 | 12.54 | 12.50 | 12.52 | 144,506 | -0.01(-0.08%) |
May 10, 2024 | 12.52 | 12.55 | 12.50 | 12.53 | 171,181 | +0.02(+0.16%) |
May 09, 2024 | 12.56 | 12.56 | 12.50 | 12.51 | 146,719 | +0.00(+0.00%) |
May 08, 2024 | 12.53 | 12.55 | 12.51 | 12.51 | 141,257 | -0.06(-0.47%) |
May 07, 2024 | 12.53 | 12.59 | 12.52 | 12.57 | 226,112 | +0.05(+0.38%) |
May 06, 2024 | 12.51 | 12.52 | 12.49 | 12.52 | 242,313 | +0.05(+0.39%) |
May 03, 2024 | 12.48 | 12.50 | 12.45 | 12.48 | 212,125 | +0.05(+0.39%) |
May 02, 2024 | 12.40 | 12.44 | 12.36 | 12.43 | 167,926 | +0.01(+0.08%) |
May 01, 2024 | 12.32 | 12.44 | 12.31 | 12.42 | 147,476 | +0.11(+0.88%) |
Apr 30, 2024 | 12.29 | 12.34 | 12.29 | 12.31 | 108,479 | -0.03(-0.24%) |
Apr 29, 2024 | 12.27 | 12.34 | 12.27 | 12.34 | 156,572 | +0.06(+0.48%) |
Apr 26, 2024 | 12.27 | 12.30 | 12.27 | 12.28 | 184,275 | +0.03(+0.24%) |
Apr 25, 2024 | 12.35 | 12.35 | 12.17 | 12.25 | 240,209 | -0.11(-0.87%) |
Apr 24, 2024 | 12.45 | 12.45 | 12.30 | 12.36 | 260,913 | -0.09(-0.71%) |
Apr 23, 2024 | 12.42 | 12.45 | 12.37 | 12.45 | 204,363 | +0.06(+0.48%) |
Apr 22, 2024 | 12.28 | 12.39 | 12.23 | 12.39 | 232,754 | +0.15(+1.20%) |
Apr 19, 2024 | 12.28 | 12.28 | 12.23 | 12.24 | 146,716 | -0.02(-0.16%) |
Apr 18, 2024 | 12.16 | 12.30 | 12.16 | 12.26 | 326,369 | +0.08(+0.64%) |
Apr 17, 2024 | 12.18 | 12.20 | 12.13 | 12.18 | 196,471 | +0.05(+0.40%) |
Apr 16, 2024 | 12.02 | 12.17 | 11.99 | 12.13 | 338,987 | +0.11(+0.90%) |
Apr 15, 2024 | 12.23 | 12.28 | 11.94 | 12.02 | 505,744 | -0.21(-1.69%) |
Apr 12, 2024 | 12.27 | 12.31 | 12.23 | 12.23 | 197,430 | -0.09(-0.72%) |
Apr 11, 2024 | 12.35 | 12.36 | 12.26 | 12.32 | 259,376 | -0.04(-0.32%) |
Apr 10, 2024 | 12.50 | 12.50 | 12.34 | 12.36 | 283,043 | -0.21(-1.64%) |
Apr 09, 2024 | 12.66 | 12.67 | 12.53 | 12.56 | 280,261 | -0.05(-0.40%) |
Apr 08, 2024 | 12.54 | 12.72 | 12.53 | 12.62 | 629,439 | +0.07(+0.58%) |
Apr 05, 2024 | 12.58 | 12.62 | 12.52 | 12.54 | 224,427 | -0.01(-0.12%) |
Apr 04, 2024 | 12.57 | 12.60 | 12.53 | 12.56 | 301,673 | +0.01(+0.08%) |
Apr 03, 2024 | 12.54 | 12.57 | 12.53 | 12.55 | 132,681 | +0.01(+0.08%) |
Apr 02, 2024 | 12.56 | 12.56 | 12.51 | 12.54 | 158,659 | -0.03(-0.23%) |
Apr 01, 2024 | 12.55 | 12.58 | 12.50 | 12.57 | 274,043 | +0.00(+0.00%) |
Mar 28, 2024 | 12.54 | 12.59 | 12.54 | 12.57 | 166,040 | -0.02(-0.15%) |
Mar 27, 2024 | 12.51 | 12.59 | 12.50 | 12.59 | 178,295 | +0.08(+0.62%) |
Mar 26, 2024 | 12.57 | 12.57 | 12.48 | 12.51 | 291,283 | -0.03(-0.23%) |
Mar 25, 2024 | 12.51 | 12.55 | 12.51 | 12.54 | 235,648 | -0.02(-0.16%) |
Mar 22, 2024 | 12.57 | 12.58 | 12.51 | 12.56 | 199,495 | -0.01(-0.08%) |
Mar 21, 2024 | 12.58 | 12.60 | 12.50 | 12.57 | 162,754 | +0.05(+0.39%) |
Mar 20, 2024 | 12.52 | 12.56 | 12.45 | 12.52 | 240,072 | +0.02(+0.16%) |
Mar 19, 2024 | 12.46 | 12.52 | 12.46 | 12.50 | 454,725 | +0.01(+0.08%) |
Mar 18, 2024 | 12.52 | 12.52 | 12.46 | 12.49 | 154,003 | -0.01(-0.08%) |
Mar 15, 2024 | 12.49 | 12.51 | 12.33 | 12.50 | 205,285 | -0.03(-0.23%) |
Mar 14, 2024 | 12.59 | 12.59 | 12.52 | 12.53 | 160,724 | -0.05(-0.39%) |
Mar 13, 2024 | 12.57 | 12.59 | 12.54 | 12.58 | 119,704 | +0.04(+0.31%) |
Mar 12, 2024 | 12.56 | 12.57 | 12.50 | 12.54 | 315,409 | -0.02(-0.17%) |
Mar 11, 2024 | 12.46 | 12.56 | 12.45 | 12.56 | 272,506 | +0.07(+0.54%) |
Mar 08, 2024 | 12.51 | 12.55 | 12.49 | 12.49 | 187,192 | -0.01(-0.08%) |
Mar 07, 2024 | 12.45 | 12.51 | 12.44 | 12.50 | 189,459 | +0.04(+0.31%) |
Mar 06, 2024 | 12.47 | 12.48 | 12.42 | 12.46 | 178,210 | -0.02(-0.15%) |
Mar 05, 2024 | 12.46 | 12.49 | 12.39 | 12.48 | 254,701 | +0.01(+0.08%) |
Mar 04, 2024 | 12.48 | 12.49 | 12.44 | 12.47 | 205,422 | +0.00(+0.00%) |
Mar 01, 2024 | 12.40 | 12.47 | 12.36 | 12.47 | 238,280 | +0.05(+0.39%) |
Feb 29, 2024 | 12.44 | 12.46 | 12.39 | 12.42 | 168,105 | +0.01(+0.08%) |
Feb 28, 2024 | 12.42 | 12.47 | 12.39 | 12.41 | 173,727 | -0.01(-0.08%) |
Feb 27, 2024 | 12.45 | 12.47 | 12.39 | 12.42 | 213,599 | -0.02(-0.15%) |
Feb 26, 2024 | 12.54 | 12.54 | 12.41 | 12.44 | 177,865 | -0.11(-0.85%) |
Feb 23, 2024 | 12.43 | 12.60 | 12.43 | 12.55 | 351,759 | +0.12(+0.93%) |
Feb 22, 2024 | 12.43 | 12.47 | 12.43 | 12.43 | 240,530 | +0.01(+0.08%) |
Feb 21, 2024 | 12.45 | 12.46 | 12.39 | 12.42 | 146,032 | -0.04(-0.31%) |
Feb 20, 2024 | 12.36 | 12.46 | 12.34 | 12.46 | 182,891 | +0.07(+0.54%) |
Feb 16, 2024 | 12.45 | 12.47 | 12.38 | 12.39 | 138,992 | -0.09(-0.70%) |
Feb 15, 2024 | 12.42 | 12.49 | 12.38 | 12.48 | 263,395 | +0.06(+0.47%) |
Feb 14, 2024 | 12.32 | 12.46 | 12.32 | 12.42 | 200,116 | +0.06(+0.47%) |
Feb 13, 2024 | 12.29 | 12.37 | 12.25 | 12.37 | 187,842 | +0.01(+0.08%) |
Feb 12, 2024 | 12.36 | 12.39 | 12.31 | 12.36 | 298,936 | -0.04(-0.31%) |
Feb 09, 2024 | 12.43 | 12.47 | 12.31 | 12.39 | 291,790 | -0.08(-0.62%) |
Feb 08, 2024 | 12.46 | 12.49 | 12.43 | 12.47 | 146,895 | -0.01(-0.08%) |
Feb 07, 2024 | 12.48 | 12.53 | 12.46 | 12.48 | 228,851 | -0.03(-0.23%) |
Feb 06, 2024 | 12.61 | 12.66 | 12.43 | 12.51 | 487,072 | -0.12(-0.93%) |
Feb 05, 2024 | 12.70 | 12.70 | 12.56 | 12.63 | 450,140 | -0.07(-0.53%) |
Feb 02, 2024 | 12.54 | 12.80 | 12.52 | 12.70 | 411,299 | +0.13(+1.07%) |
Feb 01, 2024 | 12.48 | 12.62 | 12.45 | 12.56 | 295,354 | +0.12(+1.00%) |
Jan 31, 2024 | 12.47 | 12.49 | 12.44 | 12.44 | 224,475 | -0.02(-0.15%) |
Jan 30, 2024 | 12.46 | 12.49 | 12.42 | 12.46 | 245,551 | -0.04(-0.31%) |
Jan 29, 2024 | 12.48 | 12.50 | 12.45 | 12.49 | 233,725 | +0.01(+0.08%) |
Jan 26, 2024 | 12.39 | 12.52 | 12.35 | 12.48 | 244,946 | +0.11(+0.93%) |
Jan 25, 2024 | 12.41 | 12.46 | 12.35 | 12.37 | 238,737 | +0.02(+0.15%) |
Jan 24, 2024 | 12.30 | 12.37 | 12.27 | 12.35 | 211,917 | +0.07(+0.54%) |
Jan 23, 2024 | 12.32 | 12.33 | 12.27 | 12.28 | 199,899 | -0.04(-0.31%) |
Jan 22, 2024 | 12.40 | 12.40 | 12.29 | 12.32 | 436,771 | -0.01(-0.08%) |
Jan 19, 2024 | 12.49 | 12.51 | 12.33 | 12.33 | 1,532,990 | -0.07(-0.54%) |
Jan 18, 2024 | 12.45 | 12.48 | 12.37 | 12.40 | 339,416 | -0.05(-0.38%) |
Jan 17, 2024 | 12.36 | 12.48 | 12.32 | 12.45 | 401,953 | +0.09(+0.70%) |
Jan 16, 2024 | 12.33 | 12.45 | 12.33 | 12.36 | 335,057 | +0.00(+0.00%) |
Jan 12, 2024 | 12.30 | 12.47 | 12.30 | 12.36 | 268,051 | +0.03(+0.23%) |
Jan 11, 2024 | 12.34 | 12.35 | 12.20 | 12.33 | 401,516 | -0.03(-0.23%) |
Jan 10, 2024 | 12.41 | 12.41 | 12.28 | 12.36 | 419,540 | -0.08(-0.61%) |
Jan 09, 2024 | 12.38 | 12.49 | 12.38 | 12.44 | 310,221 | -0.04(-0.32%) |
Jan 08, 2024 | 12.42 | 12.52 | 12.36 | 12.48 | 448,074 | +0.06(+0.46%) |
Jan 05, 2024 | 12.43 | 12.50 | 12.35 | 12.42 | 297,763 | -0.04(-0.30%) |
Jan 04, 2024 | 12.26 | 12.48 | 12.26 | 12.46 | 324,128 | +0.15(+1.23%) |
Jan 03, 2024 | 12.19 | 12.37 | 12.18 | 12.31 | 285,099 | +0.12(+1.01%) |