Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 13.38 | 13.38 | 13.05 | 13.28 | 415,262 | -0.16(-1.19%) |
Jun 14, 2024 | 13.50 | 13.67 | 13.34 | 13.44 | 309,705 | -0.18(-1.32%) |
Jun 13, 2024 | 13.59 | 13.86 | 13.50 | 13.62 | 366,201 | +0.01(+0.07%) |
Jun 12, 2024 | 13.80 | 13.90 | 13.58 | 13.61 | 204,388 | -0.06(-0.44%) |
Jun 11, 2024 | 13.39 | 13.92 | 13.25 | 13.67 | 591,299 | +0.33(+2.47%) |
Jun 10, 2024 | 12.53 | 13.50 | 12.50 | 13.34 | 910,086 | +0.81(+6.46%) |
Jun 07, 2024 | 12.50 | 12.70 | 12.39 | 12.53 | 154,819 | -0.05(-0.40%) |
Jun 06, 2024 | 12.74 | 12.85 | 12.54 | 12.58 | 175,801 | -0.23(-1.80%) |
Jun 05, 2024 | 12.47 | 12.81 | 12.40 | 12.81 | 170,689 | +0.38(+3.06%) |
Jun 04, 2024 | 12.33 | 12.51 | 12.15 | 12.43 | 267,180 | +0.10(+0.81%) |
Jun 03, 2024 | 12.56 | 12.65 | 12.24 | 12.33 | 328,879 | -0.19(-1.52%) |
May 31, 2024 | 12.45 | 12.61 | 12.32 | 12.52 | 263,988 | +0.14(+1.13%) |
May 30, 2024 | 12.52 | 12.55 | 12.36 | 12.38 | 198,494 | -0.12(-0.96%) |
May 29, 2024 | 12.73 | 12.81 | 12.48 | 12.50 | 345,502 | -0.25(-1.96%) |
May 28, 2024 | 12.68 | 12.88 | 12.16 | 12.75 | 750,337 | +0.05(+0.39%) |
May 24, 2024 | 12.63 | 12.86 | 12.49 | 12.70 | 312,440 | +0.15(+1.20%) |
May 23, 2024 | 12.81 | 12.96 | 12.50 | 12.55 | 388,839 | -0.26(-2.03%) |
May 22, 2024 | 13.27 | 13.36 | 12.77 | 12.81 | 318,628 | -0.44(-3.32%) |
May 21, 2024 | 13.03 | 13.42 | 13.03 | 13.25 | 607,822 | -0.01(-0.08%) |
May 20, 2024 | 13.16 | 13.30 | 13.04 | 13.26 | 627,876 | +0.16(+1.22%) |
May 17, 2024 | 13.02 | 13.17 | 12.66 | 13.10 | 537,817 | +0.20(+1.55%) |
May 16, 2024 | 12.84 | 13.10 | 12.75 | 12.90 | 374,838 | -0.03(-0.23%) |
May 15, 2024 | 12.92 | 13.00 | 12.71 | 12.93 | 344,052 | +0.02(+0.15%) |
May 14, 2024 | 12.60 | 12.91 | 12.46 | 12.91 | 331,449 | +0.26(+2.06%) |
May 13, 2024 | 13.00 | 13.26 | 12.50 | 12.65 | 338,610 | -0.38(-2.92%) |
May 10, 2024 | 13.33 | 13.33 | 12.86 | 13.03 | 435,872 | -0.28(-2.10%) |
May 09, 2024 | 13.21 | 13.35 | 12.95 | 13.31 | 388,216 | +0.06(+0.45%) |
May 08, 2024 | 13.15 | 13.39 | 13.11 | 13.25 | 319,414 | +0.09(+0.68%) |
May 07, 2024 | 12.90 | 13.42 | 12.89 | 13.16 | 649,081 | +0.27(+2.09%) |
May 06, 2024 | 12.79 | 13.23 | 12.71 | 12.89 | 747,205 | +0.12(+0.94%) |
May 03, 2024 | 12.29 | 12.83 | 12.10 | 12.77 | 522,672 | +0.52(+4.24%) |
May 02, 2024 | 11.77 | 12.37 | 11.60 | 12.25 | 557,074 | +0.48(+4.08%) |
May 01, 2024 | 11.89 | 11.98 | 11.65 | 11.77 | 325,985 | -0.06(-0.51%) |
Apr 30, 2024 | 12.21 | 12.22 | 11.77 | 11.83 | 194,504 | -0.34(-2.79%) |
Apr 29, 2024 | 12.17 | 12.28 | 12.04 | 12.17 | 228,604 | -0.04(-0.33%) |
Apr 26, 2024 | 12.09 | 12.21 | 12.02 | 12.21 | 472,085 | +0.08(+0.65%) |
Apr 25, 2024 | 12.34 | 12.34 | 12.04 | 12.13 | 287,009 | -0.23(-1.84%) |
Apr 24, 2024 | 12.18 | 12.45 | 12.06 | 12.36 | 491,433 | +0.20(+1.62%) |
Apr 23, 2024 | 12.13 | 12.33 | 12.03 | 12.16 | 344,539 | +0.04(+0.33%) |
Apr 22, 2024 | 11.60 | 12.29 | 11.40 | 12.12 | 776,547 | +0.46(+3.98%) |
Apr 19, 2024 | 11.70 | 12.02 | 11.51 | 11.66 | 392,952 | +0.00(+0.00%) |
Apr 18, 2024 | 11.64 | 11.77 | 11.43 | 11.66 | 373,161 | +0.03(+0.25%) |
Apr 17, 2024 | 11.70 | 11.80 | 11.47 | 11.63 | 468,451 | -0.07(-0.59%) |
Apr 16, 2024 | 11.61 | 11.81 | 11.47 | 11.70 | 318,913 | +0.11(+0.94%) |
Apr 15, 2024 | 11.82 | 11.87 | 11.51 | 11.59 | 344,780 | -0.07(-0.59%) |
Apr 12, 2024 | 11.93 | 11.93 | 11.64 | 11.66 | 490,428 | -0.18(-1.50%) |
Apr 11, 2024 | 11.46 | 11.88 | 11.42 | 11.83 | 262,373 | +0.41(+3.63%) |
Apr 10, 2024 | 11.40 | 11.60 | 11.27 | 11.42 | 449,448 | +0.23(+2.03%) |
Apr 09, 2024 | 11.77 | 11.77 | 11.17 | 11.19 | 423,187 | -0.58(-4.95%) |
Apr 08, 2024 | 11.80 | 11.89 | 11.70 | 11.78 | 597,383 | -0.08(-0.67%) |
Apr 05, 2024 | 11.76 | 11.94 | 11.43 | 11.85 | 426,936 | +0.14(+1.18%) |
Apr 04, 2024 | 11.55 | 12.05 | 11.46 | 11.72 | 555,091 | +0.17(+1.45%) |
Apr 03, 2024 | 11.45 | 11.55 | 11.21 | 11.55 | 286,390 | +0.13(+1.12%) |
Apr 02, 2024 | 11.23 | 11.53 | 11.11 | 11.42 | 370,805 | +0.21(+1.85%) |
Apr 01, 2024 | 11.06 | 11.22 | 10.81 | 11.21 | 343,388 | +0.23(+2.07%) |
Mar 28, 2024 | 10.90 | 10.98 | 10.72 | 10.98 | 370,750 | +0.14(+1.28%) |
Mar 27, 2024 | 10.86 | 10.88 | 10.70 | 10.85 | 220,745 | +0.09(+0.83%) |
Mar 26, 2024 | 10.58 | 10.76 | 10.41 | 10.76 | 230,172 | +0.17(+1.59%) |
Mar 25, 2024 | 10.78 | 10.81 | 10.53 | 10.59 | 286,993 | -0.15(-1.38%) |
Mar 22, 2024 | 11.20 | 11.20 | 10.72 | 10.74 | 211,171 | -0.41(-3.72%) |
Mar 21, 2024 | 10.97 | 11.15 | 10.94 | 11.15 | 233,997 | +0.15(+1.35%) |
Mar 20, 2024 | 11.03 | 11.11 | 10.81 | 11.00 | 285,548 | +0.04(+0.36%) |
Mar 19, 2024 | 10.51 | 11.07 | 10.43 | 10.97 | 433,126 | +0.41(+3.93%) |
Mar 18, 2024 | 10.36 | 10.57 | 10.27 | 10.55 | 471,274 | +0.19(+1.81%) |
Mar 15, 2024 | 10.10 | 10.42 | 10.02 | 10.36 | 1,273,984 | +0.22(+2.14%) |
Mar 14, 2024 | 10.69 | 10.69 | 10.12 | 10.15 | 683,667 | -0.54(-5.08%) |
Mar 13, 2024 | 11.00 | 11.08 | 10.64 | 10.69 | 464,700 | -0.29(-2.61%) |
Mar 12, 2024 | 11.19 | 11.19 | 10.69 | 10.98 | 460,440 | -0.19(-1.68%) |
Mar 11, 2024 | 11.02 | 11.18 | 10.94 | 11.16 | 334,024 | +0.11(+0.98%) |
Mar 08, 2024 | 11.48 | 11.52 | 11.00 | 11.05 | 374,948 | -0.43(-3.78%) |
Mar 07, 2024 | 11.67 | 11.80 | 11.46 | 11.49 | 184,990 | -0.22(-1.86%) |
Mar 06, 2024 | 11.56 | 11.73 | 11.45 | 11.71 | 220,495 | +0.23(+1.98%) |
Mar 05, 2024 | 11.33 | 11.55 | 11.33 | 11.48 | 172,406 | +0.03(+0.26%) |
Mar 04, 2024 | 11.38 | 11.56 | 11.32 | 11.45 | 178,813 | +0.02(+0.17%) |
Mar 01, 2024 | 11.35 | 11.60 | 11.35 | 11.43 | 259,903 | +0.05(+0.43%) |
Feb 29, 2024 | 11.46 | 11.48 | 11.32 | 11.38 | 263,136 | +0.06(+0.52%) |
Feb 28, 2024 | 11.63 | 11.79 | 11.32 | 11.32 | 395,926 | -0.34(-2.88%) |
Feb 27, 2024 | 11.55 | 11.69 | 11.48 | 11.66 | 309,322 | +0.12(+1.03%) |
Feb 26, 2024 | 11.36 | 11.57 | 11.15 | 11.54 | 426,869 | +0.14(+1.21%) |
Feb 23, 2024 | 10.82 | 11.41 | 10.74 | 11.40 | 393,018 | +0.64(+5.97%) |
Feb 22, 2024 | 10.68 | 10.80 | 10.49 | 10.76 | 268,040 | +0.08(+0.74%) |
Feb 21, 2024 | 11.01 | 11.16 | 10.59 | 10.68 | 493,279 | -0.32(-2.87%) |
Feb 20, 2024 | 10.91 | 11.00 | 10.63 | 10.99 | 377,566 | -0.03(-0.27%) |
Feb 16, 2024 | 10.99 | 11.09 | 10.81 | 11.02 | 139,984 | +0.12(+1.09%) |
Feb 15, 2024 | 10.63 | 11.17 | 9.889 | 10.91 | 520,302 | +0.13(+1.19%) |
Feb 14, 2024 | 10.98 | 11.08 | 10.71 | 10.78 | 431,127 | -0.17(-1.53%) |
Feb 13, 2024 | 11.03 | 11.10 | 10.87 | 10.95 | 288,965 | -0.20(-1.77%) |
Feb 12, 2024 | 11.20 | 11.33 | 11.09 | 11.14 | 329,788 | +0.02(+0.18%) |
Feb 09, 2024 | 11.13 | 11.28 | 10.99 | 11.12 | 394,506 | +0.08(+0.72%) |
Feb 08, 2024 | 11.05 | 11.13 | 10.91 | 11.04 | 1,306,009 | +0.10(+0.90%) |
Feb 07, 2024 | 11.02 | 11.10 | 10.83 | 10.95 | 301,724 | -0.03(-0.27%) |
Feb 06, 2024 | 11.05 | 11.06 | 10.91 | 10.98 | 384,677 | -0.07(-0.63%) |
Feb 05, 2024 | 11.17 | 11.25 | 10.89 | 11.04 | 625,165 | -0.22(-1.93%) |
Feb 02, 2024 | 11.41 | 11.41 | 11.13 | 11.26 | 395,839 | -0.25(-2.15%) |
Feb 01, 2024 | 11.37 | 11.65 | 11.29 | 11.51 | 482,215 | +0.12(+1.04%) |
Jan 31, 2024 | 11.73 | 11.75 | 11.36 | 11.39 | 245,045 | -0.39(-3.27%) |
Jan 30, 2024 | 11.48 | 11.82 | 11.48 | 11.78 | 296,502 | +0.04(+0.34%) |
Jan 29, 2024 | 11.63 | 11.75 | 11.52 | 11.74 | 254,626 | +0.17(+1.43%) |
Jan 26, 2024 | 11.39 | 11.64 | 11.39 | 11.57 | 177,616 | +0.11(+0.94%) |
Jan 25, 2024 | 11.47 | 11.55 | 11.35 | 11.46 | 177,194 | +0.01(+0.09%) |
Jan 24, 2024 | 11.34 | 11.47 | 11.27 | 11.45 | 267,967 | +0.04(+0.34%) |
Jan 23, 2024 | 11.32 | 11.46 | 11.26 | 11.41 | 211,334 | +0.12(+1.04%) |
Jan 22, 2024 | 11.13 | 11.41 | 11.06 | 11.30 | 492,748 | +0.12(+1.05%) |
Jan 19, 2024 | 11.33 | 11.37 | 11.16 | 11.18 | 204,021 | -0.18(-1.55%) |
Jan 18, 2024 | 11.52 | 11.62 | 11.32 | 11.36 | 239,321 | -0.10(-0.85%) |
Jan 17, 2024 | 11.50 | 11.78 | 11.33 | 11.45 | 330,405 | -0.30(-2.57%) |
Jan 16, 2024 | 11.96 | 11.98 | 11.56 | 11.76 | 420,265 | -0.29(-2.43%) |
Jan 12, 2024 | 12.03 | 12.17 | 11.92 | 12.05 | 161,058 | +0.12(+0.98%) |
Jan 11, 2024 | 11.99 | 11.99 | 11.80 | 11.93 | 202,128 | +0.00(+0.00%) |
Jan 10, 2024 | 12.04 | 12.06 | 11.85 | 11.93 | 189,621 | -0.11(-0.89%) |
Jan 09, 2024 | 11.73 | 12.18 | 11.52 | 12.04 | 363,468 | +0.28(+2.41%) |
Jan 08, 2024 | 11.71 | 11.77 | 11.55 | 11.76 | 178,992 | -0.04(-0.33%) |
Jan 05, 2024 | 11.72 | 11.82 | 11.58 | 11.79 | 192,563 | +0.15(+1.26%) |
Jan 04, 2024 | 11.81 | 11.85 | 11.65 | 11.65 | 455,453 | -0.07(-0.58%) |
Jan 03, 2024 | 11.50 | 11.83 | 11.50 | 11.72 | 282,998 | +0.21(+1.87%) |