Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.78 | 11.81 | 11.76 | 11.78 | 8,003 | +0.00(+0.00%) |
May 15, 2024 | 11.80 | 11.81 | 11.78 | 11.78 | 42,203 | +0.03(+0.22%) |
May 14, 2024 | 11.81 | 11.81 | 11.75 | 11.75 | 16,875 | +0.02(+0.21%) |
May 13, 2024 | 11.74 | 11.79 | 11.73 | 11.73 | 13,207 | +0.01(+0.04%) |
May 10, 2024 | 11.73 | 11.77 | 11.72 | 11.72 | 38,387 | -0.04(-0.30%) |
May 09, 2024 | 11.75 | 11.80 | 11.75 | 11.76 | 14,190 | -0.02(-0.21%) |
May 08, 2024 | 11.83 | 11.84 | 11.77 | 11.78 | 7,209 | -0.02(-0.13%) |
May 07, 2024 | 11.80 | 11.84 | 11.78 | 11.80 | 6,845 | +0.02(+0.17%) |
May 06, 2024 | 11.79 | 11.81 | 11.78 | 11.78 | 15,524 | -0.04(-0.34%) |
May 03, 2024 | 11.83 | 11.84 | 11.81 | 11.82 | 11,139 | +0.00(+0.00%) |
May 02, 2024 | 11.76 | 11.87 | 11.76 | 11.82 | 20,638 | -0.06(-0.51%) |
May 01, 2024 | 11.85 | 11.88 | 11.81 | 11.88 | 38,169 | +0.10(+0.85%) |
Apr 30, 2024 | 11.73 | 11.78 | 11.73 | 11.78 | 14,009 | +0.03(+0.26%) |
Apr 29, 2024 | 11.74 | 11.80 | 11.74 | 11.75 | 24,617 | +0.01(+0.09%) |
Apr 26, 2024 | 11.80 | 11.80 | 11.73 | 11.74 | 30,028 | -0.02(-0.17%) |
Apr 25, 2024 | 11.85 | 11.86 | 11.76 | 11.76 | 65,075 | -0.03(-0.25%) |
Apr 24, 2024 | 11.78 | 11.84 | 11.77 | 11.79 | 18,654 | -0.04(-0.34%) |
Apr 23, 2024 | 11.85 | 11.87 | 11.82 | 11.83 | 11,542 | -0.06(-0.50%) |
Apr 22, 2024 | 11.96 | 11.98 | 11.88 | 11.89 | 15,765 | -0.15(-1.25%) |
Apr 19, 2024 | 12.04 | 12.05 | 11.98 | 12.04 | 14,793 | +0.06(+0.50%) |
Apr 18, 2024 | 11.93 | 11.98 | 11.92 | 11.98 | 72,109 | -0.01(-0.08%) |
Apr 17, 2024 | 11.93 | 12.04 | 11.93 | 11.99 | 25,186 | +0.08(+0.67%) |
Apr 16, 2024 | 11.97 | 11.97 | 11.90 | 11.91 | 232,804 | -0.11(-0.92%) |
Apr 15, 2024 | 11.93 | 12.02 | 11.83 | 12.02 | 198,442 | +0.00(+0.00%) |
Apr 12, 2024 | 11.92 | 12.04 | 11.92 | 12.02 | 14,014 | +0.19(+1.61%) |
Apr 11, 2024 | 11.90 | 11.91 | 11.83 | 11.83 | 25,364 | -0.05(-0.42%) |
Apr 10, 2024 | 11.92 | 11.95 | 11.86 | 11.88 | 98,775 | -0.11(-0.92%) |
Apr 09, 2024 | 11.97 | 12.05 | 11.97 | 11.99 | 12,376 | +0.03(+0.25%) |
Apr 08, 2024 | 11.99 | 11.99 | 11.96 | 11.96 | 16,210 | -0.04(-0.33%) |
Apr 05, 2024 | 12.08 | 12.08 | 12.00 | 12.00 | 17,569 | -0.15(-1.23%) |
Apr 04, 2024 | 11.99 | 12.15 | 11.97 | 12.15 | 9,080 | +0.15(+1.25%) |
Apr 03, 2024 | 11.98 | 12.01 | 11.95 | 12.00 | 23,892 | +0.00(+0.00%) |
Apr 02, 2024 | 12.00 | 12.06 | 12.00 | 12.00 | 15,971 | -0.04(-0.33%) |
Apr 01, 2024 | 12.07 | 12.07 | 12.00 | 12.04 | 29,773 | -0.08(-0.66%) |
Mar 28, 2024 | 12.08 | 12.07 | 12.06 | 12.12 | 42,310 | +0.05(+0.41%) |
Mar 27, 2024 | 12.09 | 12.13 | 12.07 | 12.07 | 38,036 | -0.01(-0.08%) |
Mar 26, 2024 | 12.04 | 12.10 | 12.04 | 12.08 | 12,199 | +0.02(+0.17%) |
Mar 25, 2024 | 12.07 | 12.11 | 12.05 | 12.06 | 68,259 | -0.02(-0.17%) |
Mar 22, 2024 | 12.08 | 12.11 | 12.07 | 12.08 | 7,801 | +0.05(+0.42%) |
Mar 21, 2024 | 12.08 | 12.08 | 12.01 | 12.03 | 26,581 | -0.12(-0.99%) |
Mar 20, 2024 | 12.16 | 12.17 | 12.15 | 12.15 | 7,568 | -0.00(-0.02%) |
Mar 19, 2024 | 12.18 | 12.20 | 12.15 | 12.15 | 12,150 | +0.01(+0.11%) |
Mar 18, 2024 | 12.19 | 12.19 | 12.13 | 12.14 | 22,801 | -0.06(-0.47%) |
Mar 15, 2024 | 12.18 | 12.24 | 12.17 | 12.20 | 25,825 | +0.02(+0.15%) |
Mar 14, 2024 | 12.25 | 12.25 | 12.17 | 12.18 | 29,952 | -0.09(-0.73%) |
Mar 13, 2024 | 12.25 | 12.29 | 12.25 | 12.27 | 13,493 | +0.00(+0.00%) |
Mar 12, 2024 | 12.35 | 12.35 | 12.27 | 12.27 | 24,434 | -0.09(-0.73%) |
Mar 11, 2024 | 12.48 | 12.48 | 12.36 | 12.36 | 76,169 | -0.01(-0.08%) |
Mar 08, 2024 | 12.33 | 12.40 | 12.32 | 12.37 | 35,542 | +0.04(+0.32%) |
Mar 07, 2024 | 12.35 | 12.41 | 12.31 | 12.33 | 14,874 | -0.02(-0.16%) |
Mar 06, 2024 | 12.34 | 12.38 | 12.34 | 12.35 | 11,064 | -0.04(-0.32%) |
Mar 05, 2024 | 12.30 | 12.40 | 12.30 | 12.39 | 62,872 | +0.15(+1.23%) |
Mar 04, 2024 | 12.19 | 12.26 | 12.19 | 12.24 | 18,191 | -0.02(-0.16%) |
Mar 01, 2024 | 12.18 | 12.27 | 12.18 | 12.26 | 59,317 | +0.00(+0.00%) |
Feb 29, 2024 | 12.24 | 12.26 | 12.19 | 12.26 | 8,882 | +0.04(+0.32%) |
Feb 28, 2024 | 12.22 | 12.22 | 12.19 | 12.22 | 8,883 | +0.07(+0.58%) |
Feb 27, 2024 | 12.27 | 12.27 | 12.15 | 12.15 | 21,054 | -0.06(-0.49%) |
Feb 26, 2024 | 12.20 | 12.25 | 12.17 | 12.21 | 14,397 | +0.02(+0.16%) |
Feb 23, 2024 | 12.22 | 12.24 | 12.18 | 12.19 | 12,269 | +0.04(+0.33%) |
Feb 22, 2024 | 12.23 | 12.24 | 12.14 | 12.15 | 28,210 | -0.10(-0.82%) |
Feb 21, 2024 | 12.33 | 12.37 | 12.24 | 12.25 | 19,303 | -0.07(-0.57%) |
Feb 20, 2024 | 12.26 | 12.37 | 12.26 | 12.32 | 13,977 | +0.08(+0.65%) |
Feb 16, 2024 | 12.27 | 12.30 | 12.22 | 12.24 | 48,833 | -0.04(-0.33%) |
Feb 15, 2024 | 12.31 | 12.36 | 12.26 | 12.28 | 55,907 | -0.01(-0.08%) |
Feb 14, 2024 | 12.33 | 12.36 | 12.25 | 12.29 | 36,883 | -0.02(-0.13%) |
Feb 13, 2024 | 12.30 | 12.37 | 12.28 | 12.31 | 20,254 | -0.04(-0.36%) |
Feb 12, 2024 | 12.35 | 12.38 | 12.33 | 12.35 | 19,760 | +0.02(+0.16%) |
Feb 09, 2024 | 12.34 | 12.40 | 12.30 | 12.33 | 326,118 | -0.02(-0.16%) |
Feb 08, 2024 | 12.41 | 12.42 | 12.35 | 12.35 | 26,479 | -0.08(-0.64%) |
Feb 07, 2024 | 12.43 | 12.48 | 12.40 | 12.43 | 148,245 | -0.01(-0.08%) |
Feb 06, 2024 | 12.43 | 12.48 | 12.43 | 12.44 | 88,934 | +0.05(+0.40%) |
Feb 05, 2024 | 12.39 | 12.51 | 12.38 | 12.39 | 31,714 | -0.12(-0.96%) |
Feb 02, 2024 | 12.65 | 12.65 | 12.50 | 12.51 | 52,064 | -0.19(-1.50%) |
Feb 01, 2024 | 12.76 | 12.79 | 12.70 | 12.70 | 19,360 | +0.01(+0.08%) |
Jan 31, 2024 | 12.58 | 12.69 | 12.58 | 12.69 | 13,586 | +0.19(+1.52%) |
Jan 30, 2024 | 12.48 | 12.58 | 12.48 | 12.50 | 21,764 | -0.05(-0.40%) |
Jan 29, 2024 | 12.47 | 12.55 | 12.47 | 12.55 | 7,837 | +0.04(+0.32%) |
Jan 26, 2024 | 12.46 | 12.51 | 12.43 | 12.51 | 21,749 | +0.05(+0.40%) |
Jan 25, 2024 | 12.44 | 12.50 | 12.44 | 12.46 | 12,129 | +0.04(+0.32%) |
Jan 24, 2024 | 12.47 | 12.48 | 12.41 | 12.42 | 14,482 | -0.04(-0.32%) |
Jan 23, 2024 | 12.51 | 12.51 | 12.46 | 12.46 | 18,408 | -0.05(-0.40%) |
Jan 22, 2024 | 12.51 | 12.59 | 12.49 | 12.51 | 65,611 | +0.01(+0.08%) |
Jan 19, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 35,846 | -0.06(-0.48%) |
Jan 18, 2024 | 12.65 | 12.65 | 12.55 | 12.56 | 26,159 | -0.08(-0.63%) |
Jan 17, 2024 | 12.71 | 12.73 | 12.64 | 12.64 | 49,062 | -0.04(-0.32%) |
Jan 16, 2024 | 12.64 | 12.75 | 12.63 | 12.68 | 27,303 | -0.03(-0.24%) |
Jan 12, 2024 | 12.68 | 12.76 | 12.68 | 12.71 | 39,003 | +0.02(+0.16%) |
Jan 11, 2024 | 12.63 | 12.71 | 12.63 | 12.69 | 74,900 | +0.06(+0.47%) |
Jan 10, 2024 | 12.75 | 12.77 | 12.63 | 12.63 | 49,681 | -0.05(-0.39%) |
Jan 09, 2024 | 12.70 | 12.74 | 12.66 | 12.68 | 58,719 | -0.01(-0.08%) |
Jan 08, 2024 | 12.72 | 12.81 | 12.68 | 12.69 | 76,674 | -0.03(-0.24%) |
Jan 05, 2024 | 12.75 | 12.82 | 12.70 | 12.72 | 55,981 | -0.10(-0.78%) |
Jan 04, 2024 | 12.85 | 12.87 | 12.78 | 12.82 | 33,928 | -0.07(-0.51%) |
Jan 03, 2024 | 12.75 | 12.91 | 12.75 | 12.89 | 84,409 | +0.05(+0.35%) |
Jan 02, 2024 | 12.84 | 12.89 | 12.78 | 12.84 | 41,303 | +0.03(+0.23%) |
Dec 29, 2023 | 12.76 | 12.90 | 12.76 | 12.81 | 128,987 | -0.02(-0.16%) |
Dec 28, 2023 | 12.84 | 12.92 | 12.82 | 12.83 | 114,256 | -0.09(-0.70%) |
Dec 27, 2023 | 12.82 | 12.96 | 12.82 | 12.92 | 88,244 | +0.08(+0.62%) |
Dec 26, 2023 | 13.00 | 13.00 | 12.80 | 12.84 | 25,541 | -0.05(-0.39%) |
Dec 22, 2023 | 12.82 | 12.90 | 12.82 | 12.89 | 44,650 | -0.02(-0.15%) |
Dec 21, 2023 | 13.01 | 13.01 | 12.86 | 12.91 | 39,657 | -0.02(-0.15%) |
Dec 20, 2023 | 12.76 | 12.98 | 12.76 | 12.93 | 960,588 | +0.16(+1.25%) |
Dec 19, 2023 | 12.70 | 12.80 | 12.70 | 12.77 | 34,197 | -0.01(-0.08%) |
Dec 18, 2023 | 12.73 | 12.79 | 12.73 | 12.78 | 27,531 | -0.06(-0.47%) |
Dec 15, 2023 | 12.79 | 12.85 | 12.78 | 12.84 | 34,424 | +0.05(+0.39%) |
Dec 14, 2023 | 12.72 | 12.86 | 12.72 | 12.79 | 65,658 | -0.02(-0.16%) |
Dec 13, 2023 | 12.74 | 12.89 | 12.68 | 12.81 | 34,669 | +0.08(+0.63%) |
Dec 12, 2023 | 12.65 | 12.73 | 12.65 | 12.73 | 47,063 | +0.00(+0.00%) |
Dec 11, 2023 | 12.67 | 12.73 | 12.67 | 12.73 | 17,286 | -0.01(-0.08%) |
Dec 08, 2023 | 12.76 | 12.81 | 12.71 | 12.74 | 30,784 | -0.12(-0.97%) |
Dec 07, 2023 | 12.89 | 12.89 | 12.64 | 12.87 | 30,782 | -0.05(-0.43%) |
Dec 06, 2023 | 12.82 | 12.92 | 12.82 | 12.92 | 101,798 | +0.05(+0.39%) |
Dec 05, 2023 | 12.77 | 12.88 | 12.77 | 12.87 | 22,149 | +0.13(+1.02%) |
Dec 04, 2023 | 12.81 | 12.81 | 12.72 | 12.74 | 67,006 | -0.04(-0.31%) |
Dec 01, 2023 | 12.67 | 12.79 | 12.67 | 12.78 | 48,675 | +0.11(+0.87%) |
Nov 30, 2023 | 12.73 | 12.77 | 12.67 | 12.67 | 21,025 | -0.11(-0.87%) |
Nov 29, 2023 | 12.68 | 12.80 | 12.68 | 12.78 | 29,698 | +0.06(+0.48%) |
Nov 28, 2023 | 12.59 | 12.72 | 12.59 | 12.72 | 22,143 | +0.07(+0.55%) |
Nov 27, 2023 | 12.55 | 12.65 | 12.55 | 12.65 | 37,061 | +0.07(+0.59%) |
Nov 24, 2023 | 12.52 | 12.59 | 12.52 | 12.58 | 13,287 | -0.03(-0.23%) |
Nov 22, 2023 | 12.58 | 12.65 | 12.58 | 12.61 | 183,541 | -0.04(-0.35%) |
Nov 21, 2023 | 12.67 | 12.70 | 12.62 | 12.65 | 22,999 | -0.02(-0.16%) |
Nov 20, 2023 | 12.67 | 12.67 | 12.60 | 12.67 | 39,503 | +0.04(+0.32%) |
Nov 17, 2023 | 12.65 | 12.67 | 12.63 | 12.63 | 34,997 | -0.01(-0.08%) |
Nov 16, 2023 | 12.63 | 12.69 | 12.63 | 12.64 | 185,903 | +0.05(+0.42%) |
Nov 15, 2023 | 12.58 | 12.61 | 12.55 | 12.59 | 26,831 | -0.11(-0.89%) |
Nov 14, 2023 | 12.68 | 12.70 | 12.63 | 12.70 | 25,056 | +0.11(+0.87%) |
Nov 13, 2023 | 12.60 | 12.60 | 12.56 | 12.59 | 11,673 | -0.05(-0.39%) |
Nov 10, 2023 | 12.69 | 12.73 | 12.60 | 12.64 | 21,948 | -0.08(-0.66%) |
Nov 09, 2023 | 12.75 | 12.75 | 12.66 | 12.72 | 32,151 | -0.07(-0.52%) |
Nov 08, 2023 | 12.66 | 12.80 | 12.66 | 12.79 | 79,566 | +0.03(+0.24%) |
Nov 07, 2023 | 12.68 | 12.76 | 12.68 | 12.76 | 32,629 | +0.06(+0.48%) |
Nov 06, 2023 | 12.74 | 12.75 | 12.68 | 12.70 | 19,457 | -0.08(-0.63%) |
Nov 03, 2023 | 12.79 | 12.84 | 12.77 | 12.78 | 31,279 | +0.00(+0.02%) |
Nov 02, 2023 | 12.86 | 12.86 | 12.76 | 12.78 | 45,167 | -0.08(-0.64%) |
Nov 01, 2023 | 12.80 | 12.92 | 12.80 | 12.86 | 72,339 | -0.01(-0.04%) |
Oct 31, 2023 | 12.91 | 13.06 | 12.86 | 12.87 | 16,844 | -0.11(-0.81%) |
Oct 30, 2023 | 13.12 | 13.12 | 12.96 | 12.97 | 40,870 | -0.22(-1.67%) |
Oct 27, 2023 | 13.04 | 13.21 | 13.03 | 13.19 | 85,403 | +0.05(+0.38%) |
Oct 26, 2023 | 12.89 | 13.14 | 12.89 | 13.14 | 2,839,239 | +0.19(+1.47%) |
Oct 25, 2023 | 12.84 | 12.95 | 12.84 | 12.95 | 56,527 | +0.09(+0.70%) |
Oct 24, 2023 | 12.95 | 12.97 | 12.81 | 12.86 | 38,359 | -0.10(-0.77%) |
Oct 23, 2023 | 12.87 | 12.98 | 12.87 | 12.96 | 45,423 | +0.02(+0.15%) |
Oct 20, 2023 | 12.84 | 12.94 | 12.84 | 12.94 | 57,525 | +0.20(+1.57%) |
Oct 19, 2023 | 12.62 | 12.81 | 12.62 | 12.74 | 31,170 | +0.01(+0.04%) |
Oct 18, 2023 | 12.67 | 12.77 | 12.67 | 12.73 | 84,307 | +0.04(+0.35%) |
Oct 17, 2023 | 12.70 | 12.71 | 12.64 | 12.69 | 32,323 | -0.05(-0.39%) |
Oct 16, 2023 | 12.85 | 12.85 | 12.73 | 12.74 | 31,738 | -0.20(-1.55%) |
Oct 13, 2023 | 12.79 | 12.97 | 12.79 | 12.94 | 96,047 | +0.20(+1.57%) |
Oct 12, 2023 | 12.80 | 12.80 | 12.72 | 12.74 | 44,130 | -0.14(-1.09%) |
Oct 11, 2023 | 12.77 | 12.90 | 12.77 | 12.88 | 45,437 | +0.10(+0.78%) |
Oct 10, 2023 | 12.82 | 12.84 | 12.76 | 12.78 | 34,239 | -0.15(-1.16%) |
Oct 09, 2023 | 12.80 | 12.95 | 12.80 | 12.93 | 26,954 | +0.12(+0.94%) |
Oct 06, 2023 | 12.93 | 12.93 | 12.76 | 12.81 | 30,180 | -0.11(-0.85%) |
Oct 05, 2023 | 12.90 | 12.99 | 12.90 | 12.92 | 45,672 | +0.03(+0.23%) |
Oct 04, 2023 | 12.88 | 12.97 | 12.88 | 12.89 | 52,819 | -0.02(-0.15%) |
Oct 03, 2023 | 12.85 | 12.98 | 12.85 | 12.91 | 57,561 | +0.04(+0.31%) |