Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 14.14 | 14.14 | 13.95 | 14.03 | 25,030 | -0.11(-0.78%) |
May 23, 2024 | 14.30 | 14.30 | 14.13 | 14.14 | 14,234 | -0.25(-1.74%) |
May 22, 2024 | 14.53 | 14.53 | 14.39 | 14.39 | 20,265 | -0.14(-0.96%) |
May 21, 2024 | 14.71 | 14.71 | 14.49 | 14.53 | 47,168 | -0.38(-2.55%) |
May 17, 2024 | 14.91 | 0 | +0.07(+0.47%) | |||
May 16, 2024 | 14.60 | 14.86 | 14.59 | 14.84 | 17,667 | +0.30(+2.06%) |
May 15, 2024 | 14.58 | 14.58 | 14.43 | 14.54 | 10,276 | +0.08(+0.55%) |
May 14, 2024 | 14.41 | 14.47 | 14.35 | 14.46 | 22,580 | +0.04(+0.28%) |
May 13, 2024 | 14.30 | 14.52 | 14.30 | 14.42 | 18,632 | +0.29(+2.05%) |
May 10, 2024 | 14.12 | 14.26 | 14.10 | 14.13 | 8,546 | +0.06(+0.43%) |
May 09, 2024 | 14.00 | 14.11 | 14.00 | 14.07 | 16,944 | +0.22(+1.59%) |
May 08, 2024 | 13.71 | 13.85 | 13.71 | 13.85 | 10,084 | -0.14(-1.00%) |
May 07, 2024 | 14.05 | 14.05 | 13.91 | 13.99 | 12,414 | -0.11(-0.78%) |
May 06, 2024 | 14.12 | 14.12 | 14.03 | 14.10 | 9,383 | +0.04(+0.28%) |
May 03, 2024 | 14.05 | 14.09 | 13.94 | 14.06 | 11,983 | +0.02(+0.14%) |
May 02, 2024 | 13.59 | 14.10 | 13.59 | 14.04 | 40,979 | +0.78(+5.88%) |
May 01, 2024 | 13.25 | 13.41 | 13.25 | 13.26 | 2,830 | +0.01(+0.08%) |
Apr 30, 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 9,125 | -0.14(-1.05%) |
Apr 29, 2024 | 13.38 | 13.39 | 13.26 | 13.39 | 8,294 | +0.12(+0.90%) |
Apr 26, 2024 | 13.15 | 13.32 | 13.15 | 13.27 | 16,109 | +0.33(+2.55%) |
Apr 25, 2024 | 12.86 | 12.95 | 12.86 | 12.94 | 8,299 | +0.01(+0.08%) |
Apr 24, 2024 | 12.73 | 12.96 | 12.73 | 12.93 | 48,447 | +0.32(+2.54%) |
Apr 23, 2024 | 12.64 | 12.70 | 12.60 | 12.61 | 12,111 | +0.18(+1.45%) |
Apr 22, 2024 | 12.32 | 12.57 | 12.32 | 12.43 | 10,180 | +0.13(+1.06%) |
Apr 19, 2024 | 12.32 | 12.32 | 12.26 | 12.30 | 2,384 | -0.06(-0.49%) |
Apr 18, 2024 | 12.33 | 12.40 | 12.32 | 12.36 | 7,913 | +0.15(+1.23%) |
Apr 17, 2024 | 12.30 | 12.33 | 12.21 | 12.21 | 13,111 | -0.02(-0.16%) |
Apr 16, 2024 | 12.41 | 12.41 | 12.23 | 12.23 | 11,685 | -0.13(-1.05%) |
Apr 15, 2024 | 12.41 | 12.51 | 12.33 | 12.36 | 17,418 | +0.04(+0.32%) |
Apr 12, 2024 | 12.56 | 12.56 | 12.32 | 12.32 | 19,142 | -0.29(-2.30%) |
Apr 11, 2024 | 12.68 | 12.70 | 12.61 | 12.61 | 18,567 | -0.04(-0.32%) |
Apr 10, 2024 | 12.50 | 12.65 | 12.50 | 12.65 | 21,418 | +0.21(+1.69%) |
Apr 09, 2024 | 12.41 | 12.52 | 12.41 | 12.44 | 2,600 | +0.06(+0.48%) |
Apr 08, 2024 | 12.47 | 12.50 | 12.38 | 12.38 | 4,958 | +0.06(+0.49%) |
Apr 05, 2024 | 12.38 | 12.43 | 12.32 | 12.32 | 8,493 | -0.03(-0.24%) |
Apr 04, 2024 | 12.60 | 12.60 | 12.35 | 12.35 | 6,395 | -0.12(-0.96%) |
Apr 03, 2024 | 12.51 | 12.51 | 12.40 | 12.47 | 10,074 | -0.09(-0.72%) |
Apr 02, 2024 | 12.52 | 12.65 | 12.52 | 12.56 | 11,719 | -0.01(-0.08%) |
Apr 01, 2024 | 12.59 | 12.65 | 12.52 | 12.57 | 17,536 | +0.25(+2.03%) |
Mar 28, 2024 | 12.32 | 0 | -0.06(-0.48%) | |||
Mar 27, 2024 | 12.36 | 12.38 | 12.30 | 12.38 | 5,335 | +0.01(+0.08%) |
Mar 26, 2024 | 12.41 | 12.41 | 12.32 | 12.37 | 6,539 | +0.05(+0.41%) |
Mar 25, 2024 | 12.35 | 12.35 | 12.23 | 12.32 | 10,143 | -0.02(-0.16%) |
Mar 22, 2024 | 12.37 | 12.37 | 12.25 | 12.34 | 20,253 | -0.09(-0.72%) |
Mar 21, 2024 | 12.57 | 12.57 | 12.41 | 12.43 | 15,237 | -0.09(-0.72%) |
Mar 20, 2024 | 12.51 | 12.54 | 12.44 | 12.52 | 24,048 | +0.08(+0.64%) |
Mar 19, 2024 | 12.41 | 12.44 | 12.35 | 12.44 | 9,436 | +0.01(+0.08%) |
Mar 18, 2024 | 12.46 | 12.57 | 12.43 | 12.43 | 25,761 | +0.02(+0.16%) |
Mar 15, 2024 | 12.54 | 12.54 | 12.41 | 12.41 | 11,862 | -0.08(-0.64%) |
Mar 14, 2024 | 12.63 | 12.63 | 12.45 | 12.49 | 25,310 | -0.18(-1.42%) |
Mar 13, 2024 | 12.66 | 12.77 | 12.66 | 12.67 | 43,433 | +0.06(+0.48%) |
Mar 12, 2024 | 12.47 | 12.63 | 12.47 | 12.61 | 24,233 | +0.25(+2.02%) |
Mar 11, 2024 | 12.33 | 12.39 | 12.33 | 12.36 | 8,704 | +0.30(+2.49%) |
Mar 08, 2024 | 12.08 | 12.11 | 11.99 | 12.06 | 17,264 | +0.05(+0.42%) |
Mar 07, 2024 | 12.08 | 12.08 | 11.97 | 12.01 | 17,836 | -0.17(-1.40%) |
Mar 06, 2024 | 12.31 | 12.31 | 12.16 | 12.18 | 3,833 | +0.19(+1.58%) |
Mar 05, 2024 | 12.16 | 12.16 | 11.99 | 11.99 | 20,310 | -0.17(-1.40%) |
Mar 04, 2024 | 12.40 | 12.40 | 12.13 | 12.16 | 24,118 | -0.27(-2.17%) |
Mar 01, 2024 | 12.48 | 12.48 | 12.41 | 12.43 | 12,338 | +0.16(+1.30%) |
Feb 29, 2024 | 12.41 | 12.41 | 12.25 | 12.27 | 23,638 | +0.06(+0.49%) |
Feb 28, 2024 | 12.34 | 12.37 | 12.21 | 12.21 | 22,483 | -0.44(-3.48%) |
Feb 27, 2024 | 12.65 | 12.65 | 12.58 | 12.65 | 7,475 | +0.23(+1.85%) |
Feb 26, 2024 | 12.49 | 12.50 | 12.42 | 12.42 | 26,397 | -0.10(-0.80%) |
Feb 23, 2024 | 12.52 | 12.57 | 12.46 | 12.52 | 18,793 | +0.00(+0.00%) |
Feb 22, 2024 | 12.46 | 12.52 | 12.41 | 12.52 | 17,818 | +0.14(+1.13%) |
Feb 21, 2024 | 12.40 | 12.45 | 12.35 | 12.38 | 25,941 | +0.25(+2.06%) |
Feb 20, 2024 | 12.28 | 12.28 | 12.11 | 12.13 | 25,167 | -0.09(-0.74%) |
Feb 16, 2024 | 12.22 | 0 | +0.17(+1.41%) | |||
Feb 15, 2024 | 12.15 | 12.15 | 12.00 | 12.05 | 16,815 | -0.06(-0.50%) |
Feb 14, 2024 | 12.07 | 12.11 | 12.03 | 12.11 | 36,725 | +0.13(+1.09%) |
Feb 13, 2024 | 11.93 | 12.09 | 11.93 | 11.98 | 5,930 | -0.15(-1.24%) |
Feb 12, 2024 | 12.01 | 12.15 | 12.01 | 12.13 | 64,528 | +0.23(+1.93%) |
Feb 09, 2024 | 11.81 | 11.90 | 11.78 | 11.90 | 31,672 | -0.01(-0.08%) |
Feb 08, 2024 | 12.00 | 12.00 | 11.90 | 11.91 | 32,786 | -0.27(-2.22%) |
Feb 07, 2024 | 12.30 | 12.30 | 12.06 | 12.18 | 314,069 | -0.18(-1.46%) |
Feb 06, 2024 | 12.23 | 12.36 | 12.13 | 12.36 | 240,374 | +0.59(+5.01%) |
Feb 05, 2024 | 11.58 | 11.77 | 11.58 | 11.77 | 19,487 | +0.29(+2.53%) |
Feb 02, 2024 | 11.47 | 11.50 | 11.40 | 11.48 | 26,481 | -0.08(-0.69%) |
Feb 01, 2024 | 11.65 | 11.65 | 11.55 | 11.56 | 11,758 | -0.02(-0.17%) |
Jan 31, 2024 | 11.50 | 11.61 | 11.48 | 11.58 | 35,748 | +0.00(+0.00%) |
Jan 30, 2024 | 11.74 | 11.74 | 11.56 | 11.58 | 82,597 | -0.26(-2.20%) |
Jan 29, 2024 | 12.00 | 12.00 | 11.75 | 11.84 | 24,760 | -0.24(-1.99%) |
Jan 26, 2024 | 12.06 | 12.11 | 12.01 | 12.08 | 14,859 | -0.10(-0.82%) |
Jan 25, 2024 | 12.29 | 12.29 | 12.12 | 12.18 | 29,862 | +0.01(+0.08%) |
Jan 24, 2024 | 12.26 | 12.27 | 12.03 | 12.17 | 47,767 | +0.20(+1.67%) |
Jan 23, 2024 | 11.71 | 11.97 | 11.71 | 11.97 | 43,302 | +0.54(+4.72%) |
Jan 22, 2024 | 11.36 | 11.43 | 11.28 | 11.43 | 16,756 | -0.25(-2.14%) |
Jan 19, 2024 | 11.54 | 11.68 | 11.40 | 11.68 | 19,101 | +0.04(+0.34%) |
Jan 18, 2024 | 11.68 | 11.69 | 11.61 | 11.64 | 4,961 | +0.03(+0.26%) |
Jan 17, 2024 | 11.61 | 11.64 | 11.54 | 11.61 | 22,174 | -0.25(-2.11%) |
Jan 16, 2024 | 12.00 | 12.00 | 11.85 | 11.86 | 24,558 | -0.27(-2.23%) |
Jan 15, 2024 | 12.08 | 12.18 | 12.06 | 12.13 | 2,553 | -0.02(-0.16%) |
Jan 12, 2024 | 12.16 | 12.23 | 12.14 | 12.15 | 6,966 | -0.06(-0.49%) |
Jan 11, 2024 | 12.15 | 12.22 | 12.12 | 12.21 | 15,473 | +0.18(+1.50%) |
Jan 10, 2024 | 12.13 | 12.13 | 12.00 | 12.03 | 9,818 | -0.05(-0.41%) |
Jan 09, 2024 | 12.16 | 12.16 | 12.05 | 12.08 | 14,189 | -0.20(-1.63%) |
Jan 08, 2024 | 12.26 | 12.28 | 12.16 | 12.28 | 22,755 | -0.14(-1.13%) |
Jan 05, 2024 | 12.41 | 12.42 | 12.33 | 12.42 | 9,544 | -0.07(-0.56%) |
Jan 04, 2024 | 12.51 | 12.57 | 12.49 | 12.49 | 6,157 | -0.16(-1.26%) |
Jan 03, 2024 | 12.36 | 12.65 | 12.36 | 12.65 | 11,241 | +0.24(+1.93%) |
Jan 02, 2024 | 12.40 | 12.49 | 12.40 | 12.41 | 12,158 | -0.22(-1.74%) |
Dec 29, 2023 | 12.63 | 0 | +0.08(+0.64%) | |||
Dec 28, 2023 | 12.38 | 12.59 | 12.38 | 12.55 | 12,159 | +0.32(+2.62%) |
Dec 27, 2023 | 12.24 | 12.27 | 12.17 | 12.23 | 40,113 | -0.50(-3.93%) |
Dec 22, 2023 | 12.73 | 0 | -0.46(-3.49%) | |||
Dec 21, 2023 | 13.03 | 13.22 | 13.03 | 13.19 | 26,901 | +0.32(+2.49%) |
Dec 20, 2023 | 13.13 | 13.13 | 12.87 | 12.87 | 16,708 | -0.30(-2.28%) |
Dec 19, 2023 | 13.15 | 13.21 | 13.15 | 13.17 | 5,080 | +0.13(+1.00%) |
Dec 18, 2023 | 13.10 | 13.10 | 13.00 | 13.04 | 6,253 | -0.11(-0.84%) |
Dec 15, 2023 | 13.15 | 13.29 | 13.13 | 13.15 | 203,460 | +0.01(+0.08%) |
Dec 14, 2023 | 13.01 | 13.17 | 13.00 | 13.14 | 11,345 | +0.07(+0.54%) |
Dec 13, 2023 | 13.09 | 13.12 | 12.95 | 13.07 | 25,504 | -0.14(-1.06%) |
Dec 12, 2023 | 13.20 | 13.21 | 13.14 | 13.21 | 4,817 | +0.07(+0.53%) |
Dec 11, 2023 | 13.09 | 13.15 | 13.06 | 13.14 | 7,482 | +0.04(+0.31%) |
Dec 08, 2023 | 13.19 | 13.19 | 13.09 | 13.10 | 12,498 | -0.16(-1.21%) |
Dec 07, 2023 | 13.23 | 13.27 | 13.21 | 13.26 | 3,172 | +0.03(+0.23%) |
Dec 06, 2023 | 13.27 | 13.35 | 13.23 | 13.23 | 8,846 | -0.07(-0.53%) |
Dec 05, 2023 | 13.19 | 13.33 | 13.19 | 13.30 | 4,798 | -0.08(-0.60%) |
Dec 04, 2023 | 13.51 | 13.51 | 13.38 | 13.38 | 14,588 | -0.34(-2.48%) |
Dec 01, 2023 | 13.75 | 13.75 | 13.51 | 13.72 | 34,131 | -0.14(-1.01%) |
Nov 30, 2023 | 13.86 | 13.88 | 13.78 | 13.86 | 7,080 | +0.03(+0.22%) |
Nov 29, 2023 | 13.95 | 13.95 | 13.83 | 13.83 | 8,269 | -0.25(-1.78%) |
Nov 28, 2023 | 14.16 | 14.16 | 14.01 | 14.08 | 17,259 | -0.09(-0.64%) |
Nov 27, 2023 | 14.21 | 14.30 | 14.17 | 14.17 | 2,150 | -0.12(-0.84%) |
Nov 24, 2023 | 14.25 | 14.35 | 14.25 | 14.29 | 11,958 | -0.16(-1.11%) |
Nov 23, 2023 | 14.42 | 14.65 | 14.42 | 14.45 | 1,217 | +0.13(+0.91%) |
Nov 22, 2023 | 14.38 | 14.41 | 14.32 | 14.32 | 6,316 | -0.06(-0.42%) |
Nov 21, 2023 | 14.45 | 14.45 | 14.34 | 14.38 | 8,160 | -0.23(-1.57%) |
Nov 20, 2023 | 14.62 | 14.62 | 14.54 | 14.61 | 13,711 | +0.35(+2.45%) |
Nov 17, 2023 | 14.22 | 14.26 | 14.22 | 14.26 | 849 | -0.07(-0.49%) |
Nov 16, 2023 | 14.38 | 14.51 | 14.18 | 14.33 | 28,297 | -0.49(-3.31%) |
Nov 15, 2023 | 14.56 | 14.87 | 14.56 | 14.82 | 33,457 | +0.40(+2.77%) |
Nov 14, 2023 | 14.25 | 14.45 | 14.25 | 14.42 | 4,935 | +0.18(+1.26%) |
Nov 13, 2023 | 14.25 | 14.28 | 14.24 | 14.24 | 2,944 | +0.19(+1.35%) |
Nov 10, 2023 | 14.14 | 14.14 | 14.02 | 14.05 | 11,401 | -0.08(-0.57%) |
Nov 09, 2023 | 14.28 | 14.28 | 14.11 | 14.13 | 5,631 | -0.17(-1.19%) |
Nov 08, 2023 | 14.34 | 14.34 | 14.30 | 14.30 | 1,947 | -0.04(-0.28%) |
Nov 07, 2023 | 14.35 | 14.35 | 14.25 | 14.34 | 3,552 | +0.06(+0.42%) |
Nov 06, 2023 | 14.30 | 14.41 | 14.28 | 14.28 | 6,064 | +0.08(+0.56%) |
Nov 03, 2023 | 14.14 | 14.29 | 14.13 | 14.20 | 8,307 | +0.33(+2.38%) |
Nov 02, 2023 | 14.02 | 14.02 | 13.87 | 13.87 | 3,900 | +0.08(+0.58%) |
Nov 01, 2023 | 13.92 | 13.92 | 13.77 | 13.79 | 2,904 | -0.07(-0.51%) |
Oct 31, 2023 | 13.87 | 13.87 | 13.79 | 13.86 | 1,457 | -0.19(-1.35%) |
Oct 30, 2023 | 14.00 | 14.06 | 14.00 | 14.05 | 1,571 | +0.18(+1.30%) |
Oct 27, 2023 | 13.94 | 14.00 | 13.87 | 13.87 | 4,983 | +0.08(+0.58%) |
Oct 26, 2023 | 13.65 | 13.82 | 13.65 | 13.79 | 1,651 | +0.08(+0.58%) |
Oct 25, 2023 | 13.65 | 13.71 | 13.65 | 13.71 | 3,273 | -0.20(-1.44%) |
Oct 24, 2023 | 13.63 | 13.93 | 13.63 | 13.91 | 9,408 | +0.37(+2.73%) |
Oct 23, 2023 | 13.50 | 13.54 | 13.39 | 13.54 | 35,500 | +0.07(+0.52%) |
Oct 20, 2023 | 13.58 | 13.58 | 13.45 | 13.47 | 5,290 | -0.19(-1.39%) |
Oct 19, 2023 | 13.87 | 13.87 | 13.66 | 13.66 | 8,866 | -0.25(-1.80%) |
Oct 18, 2023 | 14.08 | 14.08 | 13.89 | 13.91 | 10,255 | -0.22(-1.56%) |
Oct 17, 2023 | 14.17 | 14.17 | 14.12 | 14.13 | 9,340 | -0.01(-0.07%) |
Oct 16, 2023 | 14.17 | 14.26 | 14.13 | 14.14 | 4,757 | -0.03(-0.21%) |
Oct 13, 2023 | 14.39 | 14.39 | 14.12 | 14.17 | 278,243 | -0.19(-1.32%) |
Oct 12, 2023 | 14.41 | 14.41 | 14.36 | 14.36 | 1,413 | -0.20(-1.37%) |
Oct 11, 2023 | 14.44 | 14.60 | 14.44 | 14.56 | 4,151 | +0.13(+0.90%) |
Oct 10, 2023 | 14.22 | 14.45 | 14.22 | 14.43 | 6,385 | +0.23(+1.62%) |
Oct 06, 2023 | 14.20 | 0 | +0.19(+1.36%) | |||
Oct 05, 2023 | 14.00 | 14.01 | 13.97 | 14.01 | 2,353 | +0.10(+0.72%) |
Oct 04, 2023 | 13.96 | 13.96 | 13.91 | 13.91 | 6,562 | -0.07(-0.50%) |
Oct 03, 2023 | 14.00 | 14.06 | 13.98 | 13.98 | 2,059 | -0.20(-1.41%) |