Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 11.82 | 11.89 | 11.78 | 11.88 | 42,187 | -0.02(-0.17%) |
Jun 06, 2024 | 11.83 | 11.94 | 11.83 | 11.90 | 39,558 | +0.07(+0.59%) |
Jun 05, 2024 | 11.81 | 11.87 | 11.77 | 11.83 | 44,039 | +0.06(+0.51%) |
Jun 04, 2024 | 11.79 | 11.82 | 11.75 | 11.77 | 49,406 | +0.02(+0.17%) |
Jun 03, 2024 | 11.70 | 11.76 | 11.68 | 11.75 | 59,252 | +0.06(+0.51%) |
May 31, 2024 | 11.68 | 11.75 | 11.65 | 11.69 | 36,850 | +0.05(+0.43%) |
May 30, 2024 | 11.70 | 11.70 | 11.63 | 11.64 | 31,356 | -0.03(-0.26%) |
May 29, 2024 | 11.80 | 11.80 | 11.65 | 11.67 | 57,023 | -0.14(-1.19%) |
May 28, 2024 | 11.88 | 11.90 | 11.80 | 11.81 | 104,595 | -0.06(-0.51%) |
May 24, 2024 | 11.85 | 11.89 | 11.76 | 11.87 | 64,338 | +0.05(+0.42%) |
May 23, 2024 | 11.92 | 11.92 | 11.81 | 11.82 | 107,739 | -0.09(-0.76%) |
May 22, 2024 | 12.04 | 12.11 | 11.90 | 11.91 | 113,622 | -0.19(-1.57%) |
May 21, 2024 | 12.15 | 12.18 | 12.10 | 12.10 | 27,244 | -0.07(-0.58%) |
May 20, 2024 | 12.21 | 12.21 | 12.14 | 12.17 | 19,899 | +0.00(+0.00%) |
May 17, 2024 | 12.20 | 12.20 | 12.15 | 12.17 | 30,068 | +0.01(+0.08%) |
May 16, 2024 | 12.19 | 12.23 | 12.15 | 12.16 | 43,015 | -0.03(-0.25%) |
May 15, 2024 | 12.15 | 12.20 | 12.15 | 12.19 | 12,066 | +0.06(+0.49%) |
May 14, 2024 | 12.11 | 12.14 | 12.11 | 12.13 | 9,933 | +0.02(+0.14%) |
May 13, 2024 | 12.17 | 12.19 | 12.08 | 12.11 | 23,475 | -0.01(-0.08%) |
May 10, 2024 | 12.17 | 12.26 | 12.12 | 12.12 | 37,572 | -0.06(-0.49%) |
May 09, 2024 | 12.23 | 12.23 | 12.18 | 12.18 | 6,893 | -0.04(-0.30%) |
May 08, 2024 | 12.20 | 12.26 | 12.19 | 12.22 | 15,716 | -0.00(-0.02%) |
May 07, 2024 | 12.20 | 12.24 | 12.19 | 12.22 | 30,589 | +0.05(+0.41%) |
May 06, 2024 | 12.07 | 12.37 | 12.07 | 12.17 | 40,255 | +0.11(+0.91%) |
May 03, 2024 | 11.99 | 12.12 | 11.99 | 12.06 | 46,612 | +0.12(+1.00%) |
May 02, 2024 | 12.01 | 12.05 | 11.90 | 11.94 | 56,236 | -0.08(-0.66%) |
May 01, 2024 | 11.94 | 12.12 | 11.94 | 12.02 | 30,911 | +0.07(+0.58%) |
Apr 30, 2024 | 11.93 | 11.96 | 11.93 | 11.95 | 19,694 | -0.06(-0.50%) |
Apr 29, 2024 | 11.96 | 12.05 | 11.96 | 12.01 | 24,948 | +0.01(+0.08%) |
Apr 26, 2024 | 11.97 | 12.05 | 11.96 | 12.00 | 14,115 | +0.06(+0.50%) |
Apr 25, 2024 | 11.99 | 11.99 | 11.88 | 11.94 | 20,500 | -0.16(-1.32%) |
Apr 24, 2024 | 11.88 | 12.10 | 11.86 | 12.10 | 39,680 | +0.20(+1.67%) |
Apr 23, 2024 | 11.87 | 11.92 | 11.83 | 11.90 | 20,669 | +0.09(+0.76%) |
Apr 22, 2024 | 11.84 | 11.84 | 11.78 | 11.81 | 51,830 | -0.01(-0.11%) |
Apr 19, 2024 | 11.85 | 11.89 | 11.81 | 11.83 | 21,607 | -0.01(-0.06%) |
Apr 18, 2024 | 11.86 | 11.89 | 11.81 | 11.83 | 30,842 | -0.07(-0.59%) |
Apr 17, 2024 | 11.85 | 11.96 | 11.84 | 11.90 | 26,704 | +0.06(+0.50%) |
Apr 16, 2024 | 11.82 | 11.89 | 11.78 | 11.84 | 49,157 | +0.00(+0.00%) |
Apr 15, 2024 | 11.93 | 11.97 | 11.84 | 11.84 | 28,948 | -0.16(-1.33%) |
Apr 12, 2024 | 12.07 | 12.09 | 11.97 | 12.00 | 33,169 | -0.09(-0.77%) |
Apr 11, 2024 | 12.09 | 12.13 | 11.92 | 12.10 | 40,044 | +0.11(+0.91%) |
Apr 10, 2024 | 12.11 | 12.11 | 11.97 | 11.99 | 22,323 | -0.18(-1.46%) |
Apr 09, 2024 | 12.21 | 12.21 | 12.11 | 12.17 | 15,799 | +0.01(+0.08%) |
Apr 08, 2024 | 12.14 | 12.19 | 12.12 | 12.16 | 14,139 | +0.07(+0.56%) |
Apr 05, 2024 | 12.06 | 12.10 | 12.04 | 12.09 | 36,512 | +0.02(+0.18%) |
Apr 04, 2024 | 12.14 | 12.30 | 12.06 | 12.07 | 35,190 | -0.06(-0.49%) |
Apr 03, 2024 | 12.16 | 12.20 | 12.11 | 12.13 | 31,511 | -0.12(-0.97%) |
Apr 02, 2024 | 12.16 | 12.25 | 12.10 | 12.24 | 35,930 | +0.04(+0.32%) |
Apr 01, 2024 | 12.30 | 12.47 | 12.20 | 12.21 | 64,393 | -0.09(-0.72%) |
Mar 28, 2024 | 12.38 | 12.54 | 12.29 | 12.29 | 44,193 | -0.10(-0.80%) |
Mar 27, 2024 | 12.32 | 12.43 | 12.32 | 12.39 | 26,472 | +0.06(+0.48%) |
Mar 26, 2024 | 12.31 | 12.37 | 12.26 | 12.33 | 23,092 | +0.02(+0.16%) |
Mar 25, 2024 | 12.29 | 12.32 | 12.22 | 12.31 | 37,975 | +0.00(+0.00%) |
Mar 22, 2024 | 12.23 | 12.34 | 12.23 | 12.31 | 31,214 | +0.10(+0.81%) |
Mar 21, 2024 | 12.21 | 12.21 | 12.15 | 12.21 | 41,581 | +0.01(+0.08%) |
Mar 20, 2024 | 12.31 | 12.31 | 12.20 | 12.21 | 12,727 | -0.06(-0.48%) |
Mar 19, 2024 | 12.22 | 12.33 | 12.21 | 12.26 | 32,385 | +0.05(+0.41%) |
Mar 18, 2024 | 12.29 | 12.35 | 12.21 | 12.21 | 53,839 | -0.11(-0.88%) |
Mar 15, 2024 | 12.13 | 12.57 | 12.08 | 12.32 | 63,529 | +0.21(+1.72%) |
Mar 14, 2024 | 12.16 | 12.20 | 12.05 | 12.12 | 44,615 | -0.04(-0.35%) |
Mar 13, 2024 | 12.13 | 12.16 | 12.05 | 12.16 | 44,150 | +0.09(+0.74%) |
Mar 12, 2024 | 12.04 | 12.08 | 12.04 | 12.07 | 19,917 | +0.00(+0.00%) |
Mar 11, 2024 | 12.03 | 12.08 | 11.99 | 12.07 | 29,077 | +0.02(+0.16%) |
Mar 08, 2024 | 12.03 | 12.05 | 11.98 | 12.05 | 35,418 | +0.00(+0.00%) |
Mar 07, 2024 | 12.02 | 12.05 | 11.97 | 12.05 | 20,205 | +0.10(+0.83%) |
Mar 06, 2024 | 11.96 | 11.99 | 11.95 | 11.95 | 38,412 | -0.01(-0.12%) |
Mar 05, 2024 | 12.00 | 12.01 | 11.96 | 11.97 | 32,498 | +0.01(+0.12%) |
Mar 04, 2024 | 11.91 | 12.00 | 11.91 | 11.95 | 36,783 | -0.02(-0.16%) |
Mar 01, 2024 | 11.85 | 11.97 | 11.85 | 11.97 | 22,598 | +0.09(+0.75%) |
Feb 29, 2024 | 11.88 | 11.96 | 11.82 | 11.88 | 51,608 | +0.00(+0.00%) |
Feb 28, 2024 | 11.80 | 11.91 | 11.80 | 11.88 | 40,165 | +0.05(+0.42%) |
Feb 27, 2024 | 11.86 | 11.90 | 11.77 | 11.83 | 32,244 | +0.00(+0.00%) |
Feb 26, 2024 | 11.94 | 11.96 | 11.81 | 11.83 | 65,602 | -0.14(-1.15%) |
Feb 23, 2024 | 12.08 | 12.08 | 11.95 | 11.97 | 46,558 | -0.08(-0.65%) |
Feb 22, 2024 | 11.95 | 12.09 | 11.93 | 12.05 | 69,793 | +0.13(+1.08%) |
Feb 21, 2024 | 11.99 | 12.01 | 11.91 | 11.92 | 38,525 | -0.11(-0.90%) |
Feb 20, 2024 | 11.91 | 12.03 | 11.89 | 12.03 | 58,840 | +0.11(+0.91%) |
Feb 16, 2024 | 11.98 | 11.98 | 11.84 | 11.92 | 37,919 | -0.08(-0.66%) |
Feb 15, 2024 | 11.81 | 12.01 | 11.79 | 12.00 | 81,182 | +0.19(+1.59%) |
Feb 14, 2024 | 11.67 | 11.83 | 11.64 | 11.81 | 55,497 | +0.18(+1.59%) |
Feb 13, 2024 | 11.58 | 11.66 | 11.54 | 11.63 | 68,997 | -0.06(-0.50%) |
Feb 12, 2024 | 11.61 | 11.69 | 11.61 | 11.69 | 44,286 | +0.08(+0.68%) |
Feb 09, 2024 | 11.58 | 11.63 | 11.58 | 11.61 | 34,762 | +0.03(+0.25%) |
Feb 08, 2024 | 11.58 | 11.58 | 11.53 | 11.58 | 42,376 | +0.00(+0.00%) |
Feb 07, 2024 | 11.52 | 11.65 | 11.52 | 11.58 | 54,805 | +0.00(+0.00%) |
Feb 06, 2024 | 11.51 | 11.62 | 11.45 | 11.58 | 68,530 | +0.11(+0.94%) |
Feb 05, 2024 | 11.49 | 11.51 | 11.43 | 11.47 | 56,818 | -0.12(-1.02%) |
Feb 02, 2024 | 11.60 | 11.67 | 11.51 | 11.59 | 128,160 | -0.14(-1.17%) |
Feb 01, 2024 | 11.56 | 11.75 | 11.56 | 11.73 | 132,525 | +0.24(+2.05%) |
Jan 31, 2024 | 11.41 | 11.57 | 11.41 | 11.49 | 103,262 | +0.09(+0.77%) |
Jan 30, 2024 | 11.45 | 11.47 | 11.38 | 11.40 | 110,320 | -0.05(-0.43%) |
Jan 29, 2024 | 11.37 | 11.46 | 11.35 | 11.45 | 77,133 | +0.08(+0.73%) |
Jan 26, 2024 | 11.42 | 11.47 | 11.37 | 11.37 | 72,811 | -0.12(-1.07%) |
Jan 25, 2024 | 11.47 | 11.51 | 11.47 | 11.49 | 41,922 | +0.02(+0.17%) |
Jan 24, 2024 | 11.41 | 11.52 | 11.40 | 11.47 | 57,184 | +0.06(+0.52%) |
Jan 23, 2024 | 11.43 | 11.47 | 11.33 | 11.41 | 21,891 | -0.05(-0.43%) |
Jan 22, 2024 | 11.41 | 11.50 | 11.35 | 11.46 | 70,550 | +0.11(+0.95%) |
Jan 19, 2024 | 11.33 | 11.40 | 11.26 | 11.35 | 72,653 | +0.01(+0.09%) |
Jan 18, 2024 | 11.41 | 11.44 | 11.34 | 11.34 | 50,197 | -0.06(-0.52%) |
Jan 17, 2024 | 11.53 | 11.53 | 11.39 | 11.40 | 90,577 | -0.13(-1.11%) |
Jan 16, 2024 | 11.58 | 11.65 | 11.52 | 11.53 | 44,529 | -0.11(-0.93%) |
Jan 12, 2024 | 11.76 | 11.76 | 11.63 | 11.64 | 47,328 | -0.00(-0.04%) |
Jan 11, 2024 | 11.58 | 11.69 | 11.58 | 11.64 | 59,883 | +0.06(+0.53%) |
Jan 10, 2024 | 11.68 | 11.68 | 11.56 | 11.58 | 71,823 | -0.09(-0.75%) |
Jan 09, 2024 | 11.67 | 11.81 | 11.67 | 11.67 | 47,374 | -0.07(-0.58%) |
Jan 08, 2024 | 11.69 | 11.77 | 11.63 | 11.74 | 48,486 | +0.10(+0.84%) |
Jan 05, 2024 | 11.67 | 11.73 | 11.56 | 11.64 | 43,257 | -0.07(-0.58%) |
Jan 04, 2024 | 11.58 | 11.72 | 11.54 | 11.71 | 48,472 | -0.04(-0.33%) |
Jan 03, 2024 | 11.61 | 11.76 | 11.57 | 11.75 | 42,660 | +0.09(+0.75%) |