Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.42 | 14.74 | 14.34 | 14.35 | 57,679 | +0.00(+0.00%) |
May 30, 2024 | 14.10 | 14.47 | 13.83 | 14.35 | 37,179 | +0.26(+1.85%) |
May 29, 2024 | 14.17 | 14.19 | 13.97 | 14.09 | 48,461 | -0.08(-0.56%) |
May 28, 2024 | 14.30 | 14.46 | 14.17 | 14.17 | 28,739 | -0.12(-0.84%) |
May 24, 2024 | 14.25 | 14.32 | 14.18 | 14.29 | 51,339 | +0.07(+0.49%) |
May 23, 2024 | 14.26 | 14.40 | 14.22 | 14.22 | 31,684 | +0.02(+0.14%) |
May 22, 2024 | 14.36 | 14.62 | 14.18 | 14.20 | 32,157 | -0.20(-1.39%) |
May 21, 2024 | 14.49 | 14.56 | 14.35 | 14.40 | 37,503 | -0.13(-0.89%) |
May 20, 2024 | 14.83 | 14.83 | 14.50 | 14.53 | 66,096 | -0.44(-2.94%) |
May 17, 2024 | 14.90 | 15.26 | 14.90 | 14.97 | 53,733 | +0.16(+1.08%) |
May 16, 2024 | 14.75 | 14.90 | 14.61 | 14.81 | 51,932 | +0.14(+0.95%) |
May 15, 2024 | 14.85 | 14.91 | 14.51 | 14.67 | 66,325 | +0.20(+1.38%) |
May 14, 2024 | 14.57 | 14.64 | 14.42 | 14.47 | 67,984 | -0.01(-0.07%) |
May 13, 2024 | 14.43 | 14.66 | 14.39 | 14.48 | 67,438 | +0.06(+0.42%) |
May 10, 2024 | 14.57 | 14.71 | 14.39 | 14.42 | 31,819 | -0.12(-0.83%) |
May 09, 2024 | 14.20 | 14.58 | 14.10 | 14.54 | 33,572 | +0.38(+2.68%) |
May 08, 2024 | 14.59 | 14.60 | 13.83 | 14.16 | 99,377 | +0.54(+3.96%) |
May 07, 2024 | 13.48 | 13.67 | 13.48 | 13.62 | 116,705 | +0.12(+0.89%) |
May 06, 2024 | 13.48 | 13.68 | 13.48 | 13.50 | 101,615 | +0.02(+0.15%) |
May 03, 2024 | 13.49 | 13.67 | 13.44 | 13.48 | 113,381 | -0.02(-0.15%) |
May 02, 2024 | 13.45 | 13.58 | 13.25 | 13.50 | 161,328 | +0.21(+1.58%) |
May 01, 2024 | 12.94 | 13.30 | 12.92 | 13.29 | 166,594 | +0.36(+2.78%) |
Apr 30, 2024 | 13.15 | 13.15 | 12.83 | 12.93 | 70,611 | -0.18(-1.37%) |
Apr 29, 2024 | 13.64 | 13.64 | 13.07 | 13.11 | 183,282 | -0.54(-3.96%) |
Apr 26, 2024 | 13.80 | 13.80 | 13.61 | 13.65 | 54,186 | -0.06(-0.44%) |
Apr 25, 2024 | 13.53 | 13.97 | 13.51 | 13.71 | 74,312 | +0.17(+1.26%) |
Apr 24, 2024 | 13.22 | 13.59 | 13.22 | 13.54 | 98,792 | +0.25(+1.88%) |
Apr 23, 2024 | 13.18 | 13.44 | 13.18 | 13.29 | 78,534 | +0.04(+0.30%) |
Apr 22, 2024 | 13.30 | 13.50 | 13.16 | 13.25 | 124,836 | +0.08(+0.61%) |
Apr 19, 2024 | 13.40 | 13.53 | 13.17 | 13.17 | 93,474 | -0.27(-2.01%) |
Apr 18, 2024 | 13.59 | 13.74 | 13.44 | 13.44 | 50,817 | -0.06(-0.44%) |
Apr 17, 2024 | 13.87 | 13.90 | 13.47 | 13.50 | 51,130 | -0.27(-1.96%) |
Apr 16, 2024 | 13.33 | 13.79 | 13.23 | 13.77 | 74,264 | +0.41(+3.07%) |
Apr 15, 2024 | 13.47 | 13.70 | 13.36 | 13.36 | 41,262 | -0.11(-0.82%) |
Apr 12, 2024 | 13.51 | 13.65 | 13.38 | 13.47 | 36,430 | -0.12(-0.88%) |
Apr 11, 2024 | 13.57 | 13.64 | 13.43 | 13.59 | 36,437 | +0.03(+0.22%) |
Apr 10, 2024 | 13.43 | 13.71 | 13.43 | 13.56 | 46,554 | +0.00(+0.00%) |
Apr 09, 2024 | 14.05 | 14.05 | 13.53 | 13.56 | 52,493 | -0.35(-2.52%) |
Apr 08, 2024 | 13.73 | 14.14 | 13.73 | 13.91 | 76,169 | +0.21(+1.53%) |
Apr 05, 2024 | 13.66 | 13.89 | 13.43 | 13.70 | 52,180 | +0.05(+0.37%) |
Apr 04, 2024 | 13.74 | 14.13 | 13.57 | 13.65 | 69,237 | -0.07(-0.51%) |
Apr 03, 2024 | 13.75 | 14.04 | 13.64 | 13.72 | 59,310 | -0.10(-0.72%) |
Apr 02, 2024 | 13.16 | 13.92 | 13.14 | 13.82 | 144,403 | +0.50(+3.75%) |
Apr 01, 2024 | 13.54 | 13.54 | 13.20 | 13.32 | 77,871 | -0.22(-1.62%) |
Mar 28, 2024 | 13.60 | 13.41 | 13.40 | 13.54 | 154,072 | +0.33(+2.50%) |
Mar 27, 2024 | 12.58 | 13.60 | 12.58 | 13.21 | 198,636 | +0.63(+4.97%) |
Mar 26, 2024 | 12.76 | 12.81 | 12.47 | 12.58 | 112,189 | -0.22(-1.73%) |
Mar 25, 2024 | 12.84 | 12.99 | 12.75 | 12.81 | 74,777 | -0.02(-0.15%) |
Mar 22, 2024 | 12.97 | 13.00 | 12.82 | 12.82 | 33,460 | -0.15(-1.19%) |
Mar 21, 2024 | 12.85 | 13.03 | 12.79 | 12.98 | 48,059 | +0.23(+1.81%) |
Mar 20, 2024 | 12.39 | 12.86 | 12.39 | 12.75 | 90,084 | +0.33(+2.64%) |
Mar 19, 2024 | 12.44 | 12.53 | 12.34 | 12.42 | 45,942 | +0.00(+0.00%) |
Mar 18, 2024 | 12.85 | 12.85 | 12.37 | 12.42 | 73,398 | -0.43(-3.37%) |
Mar 15, 2024 | 12.29 | 12.87 | 12.29 | 12.85 | 145,848 | +0.42(+3.41%) |
Mar 14, 2024 | 12.77 | 12.77 | 12.26 | 12.43 | 44,301 | -0.12(-0.92%) |
Mar 13, 2024 | 12.71 | 12.71 | 12.37 | 12.55 | 60,251 | +0.39(+3.25%) |
Mar 12, 2024 | 12.18 | 12.48 | 11.90 | 12.15 | 70,073 | +0.12(+0.96%) |
Mar 11, 2024 | 12.04 | 12.13 | 11.99 | 12.04 | 24,754 | -0.12(-0.95%) |
Mar 08, 2024 | 12.51 | 12.78 | 12.03 | 12.15 | 40,210 | -0.25(-2.02%) |
Mar 07, 2024 | 11.95 | 12.42 | 11.91 | 12.40 | 40,372 | +0.41(+3.45%) |
Mar 06, 2024 | 11.97 | 12.11 | 11.86 | 11.99 | 36,997 | +0.03(+0.24%) |
Mar 05, 2024 | 11.68 | 12.04 | 11.65 | 11.96 | 54,027 | +0.33(+2.81%) |
Mar 04, 2024 | 11.53 | 12.18 | 11.38 | 11.63 | 109,448 | +0.20(+1.77%) |
Mar 01, 2024 | 12.26 | 12.49 | 11.08 | 11.43 | 352,870 | -0.37(-3.10%) |
Feb 29, 2024 | 12.30 | 12.39 | 11.77 | 11.79 | 124,692 | -0.64(-5.11%) |
Feb 28, 2024 | 12.53 | 12.59 | 12.43 | 12.43 | 12,554 | +0.06(+0.47%) |
Feb 27, 2024 | 12.53 | 12.69 | 12.33 | 12.37 | 22,693 | -0.23(-1.83%) |
Feb 26, 2024 | 12.29 | 12.60 | 12.28 | 12.60 | 16,588 | +0.08(+0.61%) |
Feb 23, 2024 | 12.48 | 12.66 | 12.33 | 12.53 | 25,037 | +0.01(+0.08%) |
Feb 22, 2024 | 12.50 | 12.65 | 12.50 | 12.52 | 25,853 | -0.06(-0.46%) |
Feb 21, 2024 | 12.52 | 12.67 | 12.44 | 12.57 | 22,090 | +0.13(+1.00%) |
Feb 20, 2024 | 12.53 | 12.64 | 12.45 | 12.45 | 20,277 | -0.25(-1.97%) |
Feb 16, 2024 | 12.52 | 12.70 | 12.42 | 12.70 | 35,304 | +0.25(+2.01%) |
Feb 15, 2024 | 12.55 | 12.61 | 12.40 | 12.45 | 12,405 | +0.08(+0.62%) |
Feb 14, 2024 | 12.43 | 12.60 | 12.29 | 12.37 | 24,164 | +0.05(+0.39%) |
Feb 13, 2024 | 12.61 | 12.68 | 12.32 | 12.32 | 16,879 | -0.21(-1.69%) |
Feb 12, 2024 | 12.71 | 12.78 | 12.49 | 12.54 | 18,843 | -0.02(-0.15%) |
Feb 09, 2024 | 12.52 | 12.81 | 12.33 | 12.56 | 32,661 | +0.09(+0.70%) |
Feb 08, 2024 | 12.51 | 12.68 | 12.46 | 12.47 | 45,955 | -0.11(-0.84%) |
Feb 07, 2024 | 12.94 | 12.94 | 12.51 | 12.57 | 35,163 | -0.25(-1.95%) |
Feb 06, 2024 | 12.90 | 13.08 | 12.75 | 12.82 | 23,170 | -0.10(-0.74%) |
Feb 05, 2024 | 12.99 | 13.06 | 12.73 | 12.92 | 46,626 | +0.01(+0.07%) |
Feb 02, 2024 | 12.92 | 13.15 | 12.61 | 12.91 | 61,377 | +0.11(+0.83%) |
Feb 01, 2024 | 12.81 | 12.89 | 12.51 | 12.81 | 72,078 | -0.15(-1.19%) |
Jan 31, 2024 | 12.89 | 13.09 | 12.85 | 12.96 | 36,213 | -0.07(-0.52%) |
Jan 30, 2024 | 13.08 | 13.10 | 12.89 | 13.03 | 21,366 | +0.01(+0.07%) |
Jan 29, 2024 | 13.20 | 13.26 | 13.00 | 13.02 | 17,100 | -0.17(-1.31%) |
Jan 26, 2024 | 13.19 | 13.36 | 13.07 | 13.19 | 36,537 | +0.09(+0.66%) |
Jan 25, 2024 | 13.15 | 13.18 | 12.94 | 13.10 | 18,955 | -0.06(-0.44%) |
Jan 24, 2024 | 13.34 | 13.41 | 12.94 | 13.16 | 46,582 | -0.08(-0.58%) |
Jan 23, 2024 | 12.61 | 13.34 | 12.57 | 13.24 | 83,407 | +0.67(+5.36%) |
Jan 22, 2024 | 12.51 | 12.70 | 12.48 | 12.56 | 67,330 | +0.08(+0.62%) |
Jan 19, 2024 | 12.41 | 12.53 | 12.28 | 12.49 | 38,592 | +0.11(+0.86%) |
Jan 18, 2024 | 12.32 | 12.59 | 12.24 | 12.38 | 36,391 | +0.01(+0.08%) |
Jan 17, 2024 | 12.21 | 12.37 | 12.16 | 12.37 | 24,359 | +0.10(+0.78%) |
Jan 16, 2024 | 12.74 | 12.74 | 12.19 | 12.28 | 53,883 | -0.12(-0.93%) |
Jan 12, 2024 | 12.35 | 12.51 | 12.28 | 12.39 | 43,425 | +0.10(+0.78%) |
Jan 11, 2024 | 12.43 | 12.43 | 12.23 | 12.30 | 17,389 | -0.04(-0.31%) |
Jan 10, 2024 | 12.52 | 12.62 | 12.29 | 12.33 | 87,232 | -0.18(-1.46%) |
Jan 09, 2024 | 12.67 | 12.67 | 12.46 | 12.52 | 50,176 | -0.24(-1.89%) |
Jan 08, 2024 | 12.59 | 12.85 | 12.38 | 12.76 | 77,084 | +0.28(+2.24%) |
Jan 05, 2024 | 12.36 | 13.19 | 12.36 | 12.48 | 147,003 | +0.13(+1.01%) |
Jan 04, 2024 | 12.39 | 12.56 | 12.31 | 12.35 | 191,742 | +0.08(+0.63%) |
Jan 03, 2024 | 12.48 | 12.53 | 12.27 | 12.28 | 32,722 | -0.20(-1.62%) |