Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 12.63 | 12.90 | 12.51 | 12.84 | 257,812 | +0.11(+0.82%) |
Jun 14, 2024 | 12.66 | 12.83 | 12.60 | 12.73 | 149,754 | -0.58(-4.36%) |
Jun 13, 2024 | 13.49 | 13.49 | 13.12 | 13.31 | 198,749 | +0.08(+0.60%) |
Jun 12, 2024 | 13.45 | 13.71 | 13.20 | 13.23 | 274,899 | +0.20(+1.53%) |
Jun 11, 2024 | 13.07 | 13.09 | 12.96 | 13.03 | 202,100 | -0.11(-0.84%) |
Jun 10, 2024 | 13.13 | 13.20 | 13.07 | 13.14 | 192,748 | -0.16(-1.20%) |
Jun 07, 2024 | 13.23 | 13.31 | 13.18 | 13.30 | 83,436 | -0.17(-1.30%) |
Jun 06, 2024 | 13.35 | 13.50 | 13.35 | 13.47 | 173,274 | +0.13(+1.01%) |
Jun 05, 2024 | 13.56 | 13.56 | 13.30 | 13.34 | 124,121 | -0.22(-1.62%) |
Jun 04, 2024 | 13.57 | 13.65 | 13.47 | 13.56 | 216,631 | +0.00(+0.00%) |
Jun 03, 2024 | 13.50 | 13.65 | 13.47 | 13.56 | 182,372 | +0.20(+1.50%) |
May 31, 2024 | 13.25 | 13.37 | 13.23 | 13.36 | 236,959 | -0.08(-0.60%) |
May 30, 2024 | 13.38 | 13.45 | 13.33 | 13.44 | 202,775 | +0.39(+2.99%) |
May 29, 2024 | 13.43 | 13.43 | 13.04 | 13.05 | 155,932 | -0.21(-1.58%) |
May 28, 2024 | 13.30 | 13.69 | 13.15 | 13.26 | 190,626 | +0.01(+0.08%) |
May 24, 2024 | 13.23 | 13.28 | 13.19 | 13.25 | 91,934 | -0.07(-0.53%) |
May 23, 2024 | 13.72 | 13.72 | 13.23 | 13.32 | 172,080 | -0.04(-0.30%) |
May 22, 2024 | 13.30 | 13.42 | 13.23 | 13.36 | 203,654 | -0.21(-1.55%) |
May 21, 2024 | 13.65 | 13.88 | 13.45 | 13.57 | 593,195 | -0.13(-0.95%) |
May 20, 2024 | 14.04 | 14.04 | 13.67 | 13.70 | 520,156 | -0.38(-2.66%) |
May 17, 2024 | 14.47 | 14.47 | 14.07 | 14.07 | 293,086 | -0.53(-3.60%) |
May 16, 2024 | 14.46 | 14.72 | 14.41 | 14.60 | 126,166 | +0.24(+1.67%) |
May 15, 2024 | 14.55 | 14.60 | 14.28 | 14.36 | 123,746 | -0.96(-6.30%) |
May 14, 2024 | 15.20 | 15.44 | 15.07 | 15.32 | 102,724 | +0.40(+2.69%) |
May 13, 2024 | 15.03 | 15.03 | 14.75 | 14.92 | 106,900 | -0.03(-0.20%) |
May 10, 2024 | 14.89 | 15.12 | 14.75 | 14.95 | 30,135 | +0.11(+0.77%) |
May 09, 2024 | 14.72 | 14.90 | 14.65 | 14.84 | 97,214 | +0.22(+1.50%) |
May 08, 2024 | 14.84 | 14.84 | 14.60 | 14.62 | 45,465 | -0.10(-0.68%) |
May 07, 2024 | 14.87 | 15.00 | 14.66 | 14.72 | 195,698 | -0.57(-3.73%) |
May 06, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 63,531 | +0.15(+1.02%) |
May 03, 2024 | 15.12 | 15.20 | 14.94 | 15.13 | 45,474 | +0.38(+2.61%) |
May 02, 2024 | 14.60 | 14.99 | 14.53 | 14.75 | 61,684 | +0.15(+1.03%) |
May 01, 2024 | 14.64 | 14.80 | 14.51 | 14.60 | 41,150 | -0.05(-0.34%) |
Apr 30, 2024 | 14.57 | 14.84 | 14.57 | 14.65 | 73,621 | -0.18(-1.20%) |
Apr 29, 2024 | 14.70 | 14.86 | 14.61 | 14.83 | 47,100 | +0.12(+0.80%) |
Apr 26, 2024 | 14.66 | 14.76 | 14.59 | 14.71 | 71,819 | +0.19(+1.31%) |
Apr 25, 2024 | 14.27 | 14.74 | 14.27 | 14.52 | 68,351 | +0.17(+1.18%) |
Apr 24, 2024 | 14.35 | 14.40 | 14.23 | 14.35 | 70,004 | -0.09(-0.62%) |
Apr 23, 2024 | 14.89 | 14.89 | 14.44 | 14.44 | 155,403 | -0.08(-0.55%) |
Apr 22, 2024 | 14.80 | 14.80 | 14.40 | 14.52 | 109,355 | +0.35(+2.47%) |
Apr 19, 2024 | 14.41 | 14.44 | 14.15 | 14.17 | 62,776 | -0.07(-0.49%) |
Apr 18, 2024 | 14.30 | 14.65 | 14.16 | 14.24 | 116,331 | -0.35(-2.40%) |
Apr 17, 2024 | 14.77 | 14.77 | 14.41 | 14.59 | 155,368 | +0.02(+0.14%) |
Apr 16, 2024 | 14.47 | 14.61 | 14.31 | 14.57 | 259,152 | -0.13(-0.88%) |
Apr 15, 2024 | 14.86 | 14.98 | 14.61 | 14.70 | 116,426 | +0.00(+0.00%) |
Apr 12, 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 63,982 | -0.46(-3.03%) |
Apr 11, 2024 | 15.55 | 15.55 | 15.00 | 15.16 | 108,990 | -0.11(-0.72%) |
Apr 10, 2024 | 15.51 | 15.51 | 15.17 | 15.27 | 58,931 | -0.01(-0.07%) |
Apr 09, 2024 | 15.46 | 15.46 | 15.23 | 15.28 | 179,074 | -0.02(-0.12%) |
Apr 08, 2024 | 15.41 | 15.41 | 15.13 | 15.30 | 114,981 | +0.42(+2.81%) |
Apr 05, 2024 | 14.94 | 15.00 | 14.84 | 14.88 | 70,449 | -0.11(-0.75%) |
Apr 04, 2024 | 15.59 | 15.59 | 14.95 | 14.99 | 76,218 | -0.26(-1.69%) |
Apr 03, 2024 | 15.32 | 15.32 | 15.00 | 15.25 | 78,524 | +0.32(+2.14%) |
Apr 02, 2024 | 15.15 | 15.21 | 14.93 | 14.93 | 98,081 | -0.57(-3.68%) |
Apr 01, 2024 | 15.50 | 15.84 | 15.44 | 15.50 | 61,075 | -0.04(-0.26%) |
Mar 28, 2024 | 16.00 | 16.00 | 15.50 | 15.54 | 58,062 | -0.17(-1.08%) |
Mar 27, 2024 | 15.65 | 15.83 | 15.65 | 15.71 | 73,499 | +0.19(+1.22%) |
Mar 26, 2024 | 15.42 | 15.70 | 15.42 | 15.52 | 87,395 | +0.12(+0.78%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.35 | 15.40 | 102,206 | +0.20(+1.32%) |
Mar 22, 2024 | 15.32 | 15.37 | 15.11 | 15.20 | 134,096 | -0.19(-1.23%) |
Mar 21, 2024 | 15.39 | 15.88 | 15.31 | 15.39 | 225,139 | -0.18(-1.16%) |
Mar 20, 2024 | 15.44 | 15.79 | 15.23 | 15.57 | 155,608 | +0.02(+0.13%) |
Mar 19, 2024 | 15.83 | 16.01 | 15.55 | 15.55 | 88,827 | -0.80(-4.89%) |
Mar 18, 2024 | 16.36 | 16.36 | 16.04 | 16.35 | 36,783 | -0.09(-0.55%) |
Mar 15, 2024 | 16.27 | 16.59 | 16.27 | 16.44 | 45,595 | +0.21(+1.29%) |
Mar 14, 2024 | 16.55 | 16.55 | 16.23 | 16.23 | 106,381 | -0.26(-1.58%) |
Mar 13, 2024 | 16.38 | 16.54 | 16.35 | 16.49 | 21,695 | +0.11(+0.67%) |
Mar 12, 2024 | 16.44 | 16.46 | 16.22 | 16.38 | 33,210 | +0.04(+0.24%) |
Mar 11, 2024 | 16.25 | 16.51 | 16.21 | 16.34 | 41,123 | -0.05(-0.31%) |
Mar 08, 2024 | 16.64 | 16.64 | 16.38 | 16.39 | 23,032 | -0.06(-0.39%) |
Mar 07, 2024 | 16.30 | 16.50 | 16.04 | 16.45 | 42,427 | -0.12(-0.70%) |
Mar 06, 2024 | 16.69 | 16.69 | 16.46 | 16.57 | 52,565 | +0.17(+1.04%) |
Mar 05, 2024 | 16.12 | 16.45 | 16.07 | 16.40 | 76,509 | +0.11(+0.68%) |
Mar 04, 2024 | 16.30 | 16.35 | 16.01 | 16.29 | 218,458 | -0.34(-2.04%) |
Mar 01, 2024 | 16.59 | 16.64 | 16.39 | 16.63 | 32,605 | +0.04(+0.24%) |
Feb 29, 2024 | 16.59 | 16.86 | 16.36 | 16.59 | 85,524 | +0.18(+1.10%) |
Feb 28, 2024 | 16.69 | 16.69 | 16.34 | 16.41 | 36,564 | -0.56(-3.30%) |
Feb 27, 2024 | 16.80 | 16.97 | 16.72 | 16.97 | 28,806 | +0.39(+2.35%) |
Feb 26, 2024 | 16.61 | 16.69 | 16.53 | 16.58 | 31,141 | -0.27(-1.60%) |
Feb 23, 2024 | 16.87 | 16.94 | 16.70 | 16.85 | 26,259 | -0.12(-0.71%) |
Feb 22, 2024 | 16.67 | 16.97 | 16.66 | 16.97 | 58,723 | +0.10(+0.59%) |
Feb 21, 2024 | 16.51 | 16.90 | 16.26 | 16.87 | 43,506 | +0.12(+0.72%) |
Feb 20, 2024 | 16.67 | 16.94 | 16.67 | 16.75 | 46,088 | -0.28(-1.64%) |
Feb 16, 2024 | 16.64 | 17.32 | 16.64 | 17.03 | 37,713 | +0.17(+0.98%) |
Feb 15, 2024 | 16.80 | 16.88 | 16.70 | 16.86 | 126,494 | +0.31(+1.90%) |
Feb 14, 2024 | 16.87 | 16.87 | 16.44 | 16.55 | 81,151 | +0.02(+0.11%) |
Feb 13, 2024 | 16.64 | 16.80 | 16.20 | 16.53 | 92,123 | -0.62(-3.60%) |
Feb 12, 2024 | 17.10 | 17.16 | 16.91 | 17.15 | 54,747 | +0.76(+4.64%) |
Feb 09, 2024 | 16.46 | 16.46 | 16.17 | 16.39 | 70,991 | -0.31(-1.86%) |
Feb 08, 2024 | 16.77 | 16.92 | 16.59 | 16.70 | 60,984 | +0.11(+0.66%) |
Feb 07, 2024 | 16.90 | 16.90 | 16.90 | 16.59 | 163,217 | -0.31(-1.83%) |
Feb 06, 2024 | 16.59 | 17.02 | 16.30 | 16.90 | 94,131 | +0.37(+2.24%) |
Feb 05, 2024 | 16.64 | 16.73 | 16.48 | 16.53 | 59,717 | +0.01(+0.06%) |
Feb 02, 2024 | 16.52 | 16.66 | 16.45 | 16.52 | 42,097 | -0.21(-1.26%) |
Feb 01, 2024 | 16.60 | 16.82 | 16.52 | 16.73 | 75,299 | -0.14(-0.83%) |
Jan 31, 2024 | 16.94 | 17.16 | 16.85 | 16.87 | 57,919 | -0.24(-1.40%) |
Jan 30, 2024 | 17.20 | 17.20 | 16.95 | 17.11 | 40,545 | -0.32(-1.84%) |
Jan 29, 2024 | 17.36 | 17.43 | 16.90 | 17.43 | 48,989 | +0.23(+1.34%) |
Jan 26, 2024 | 17.11 | 17.40 | 17.11 | 17.20 | 40,502 | +0.61(+3.68%) |
Jan 25, 2024 | 16.70 | 16.70 | 16.35 | 16.59 | 57,625 | -0.05(-0.30%) |
Jan 24, 2024 | 16.53 | 16.79 | 16.30 | 16.64 | 76,452 | +0.52(+3.23%) |
Jan 23, 2024 | 15.91 | 16.20 | 15.91 | 16.12 | 105,524 | +0.11(+0.69%) |
Jan 22, 2024 | 16.00 | 16.13 | 15.58 | 16.01 | 149,794 | +0.21(+1.33%) |
Jan 19, 2024 | 15.75 | 16.00 | 15.67 | 15.80 | 134,319 | -0.15(-0.94%) |
Jan 18, 2024 | 15.58 | 16.19 | 15.58 | 15.95 | 268,038 | +0.11(+0.69%) |
Jan 17, 2024 | 15.69 | 15.93 | 15.57 | 15.84 | 147,004 | +0.19(+1.21%) |
Jan 16, 2024 | 15.80 | 15.81 | 15.63 | 15.65 | 177,475 | -1.00(-6.01%) |
Jan 12, 2024 | 16.27 | 16.83 | 16.04 | 16.65 | 91,537 | -0.85(-4.86%) |
Jan 11, 2024 | 17.60 | 17.88 | 17.38 | 17.50 | 99,730 | -0.41(-2.29%) |
Jan 10, 2024 | 17.75 | 17.99 | 17.67 | 17.91 | 35,538 | +0.31(+1.76%) |
Jan 09, 2024 | 17.51 | 18.05 | 17.51 | 17.60 | 93,272 | -0.36(-2.00%) |
Jan 08, 2024 | 17.21 | 17.96 | 17.21 | 17.96 | 50,090 | +0.34(+1.93%) |
Jan 05, 2024 | 17.53 | 17.78 | 17.23 | 17.62 | 29,816 | +0.32(+1.88%) |
Jan 04, 2024 | 17.25 | 17.35 | 17.22 | 17.30 | 59,055 | -0.03(-0.20%) |
Jan 03, 2024 | 17.63 | 17.63 | 17.21 | 17.33 | 96,207 | -0.46(-2.59%) |