Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.59 | 12.69 | 12.50 | 12.62 | 2,236,668 | +0.29(+2.35%) |
May 09, 2024 | 12.20 | 12.35 | 12.11 | 12.33 | 3,748,453 | +0.57(+4.85%) |
May 08, 2024 | 11.88 | 11.93 | 11.75 | 11.76 | 2,176,709 | -0.64(-5.16%) |
May 07, 2024 | 12.19 | 12.55 | 12.17 | 12.40 | 1,457,204 | -0.01(-0.08%) |
May 06, 2024 | 12.35 | 12.48 | 12.25 | 12.41 | 851,210 | +0.03(+0.24%) |
May 03, 2024 | 12.43 | 12.43 | 12.28 | 12.38 | 293,488 | +0.13(+1.06%) |
May 02, 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 562,583 | +0.20(+1.66%) |
May 01, 2024 | 12.10 | 12.20 | 12.01 | 12.05 | 751,290 | -0.13(-1.07%) |
Apr 30, 2024 | 12.33 | 12.33 | 12.16 | 12.18 | 1,854,017 | -0.17(-1.38%) |
Apr 29, 2024 | 12.30 | 12.35 | 12.25 | 12.35 | 749,062 | +0.10(+0.82%) |
Apr 26, 2024 | 12.16 | 12.25 | 12.10 | 12.25 | 1,511,929 | +0.36(+3.03%) |
Apr 25, 2024 | 11.84 | 11.90 | 11.77 | 11.89 | 1,290,580 | -0.15(-1.25%) |
Apr 24, 2024 | 12.08 | 12.11 | 12.00 | 12.04 | 298,796 | -0.04(-0.33%) |
Apr 23, 2024 | 12.10 | 12.12 | 12.02 | 12.08 | 628,480 | -0.05(-0.41%) |
Apr 22, 2024 | 12.22 | 12.27 | 12.06 | 12.13 | 434,927 | +0.15(+1.25%) |
Apr 19, 2024 | 12.08 | 12.19 | 11.95 | 11.98 | 1,230,406 | -0.14(-1.16%) |
Apr 18, 2024 | 12.19 | 12.27 | 12.12 | 12.12 | 672,648 | -0.10(-0.82%) |
Apr 17, 2024 | 12.27 | 12.40 | 12.18 | 12.22 | 489,411 | +0.08(+0.66%) |
Apr 16, 2024 | 12.06 | 12.14 | 12.03 | 12.14 | 738,679 | -0.05(-0.41%) |
Apr 15, 2024 | 12.41 | 12.45 | 12.18 | 12.19 | 1,031,949 | -0.22(-1.77%) |
Apr 12, 2024 | 12.45 | 12.60 | 12.41 | 12.41 | 474,545 | -0.16(-1.31%) |
Apr 11, 2024 | 12.55 | 12.60 | 12.48 | 12.57 | 771,891 | -0.06(-0.44%) |
Apr 10, 2024 | 12.75 | 12.75 | 12.58 | 12.63 | 406,559 | -0.28(-2.17%) |
Apr 09, 2024 | 12.90 | 12.95 | 12.86 | 12.91 | 356,216 | -0.04(-0.31%) |
Apr 08, 2024 | 12.90 | 13.02 | 12.88 | 12.95 | 478,995 | +0.18(+1.41%) |
Apr 05, 2024 | 12.75 | 12.79 | 12.72 | 12.77 | 512,851 | -0.06(-0.47%) |
Apr 04, 2024 | 12.92 | 13.00 | 12.80 | 12.83 | 660,676 | -0.07(-0.54%) |
Apr 03, 2024 | 12.84 | 12.91 | 12.80 | 12.90 | 676,933 | -0.43(-3.23%) |
Apr 02, 2024 | 13.33 | 13.38 | 13.27 | 13.33 | 993,573 | -0.13(-0.97%) |
Apr 01, 2024 | 13.50 | 13.55 | 13.36 | 13.46 | 555,602 | -0.13(-0.96%) |
Mar 28, 2024 | 13.50 | 13.59 | 13.58 | 13.59 | 698,661 | -0.09(-0.66%) |
Mar 27, 2024 | 13.86 | 13.90 | 13.63 | 13.68 | 302,539 | +0.00(+0.00%) |
Mar 26, 2024 | 13.67 | 13.75 | 13.65 | 13.68 | 376,677 | +0.01(+0.07%) |
Mar 25, 2024 | 13.68 | 13.72 | 13.57 | 13.67 | 410,166 | -0.17(-1.23%) |
Mar 22, 2024 | 13.76 | 13.89 | 13.76 | 13.84 | 994,550 | +0.00(+0.00%) |
Mar 21, 2024 | 13.95 | 13.95 | 13.76 | 13.84 | 480,568 | -0.08(-0.57%) |
Mar 20, 2024 | 13.81 | 13.94 | 13.81 | 13.92 | 353,123 | +0.01(+0.07%) |
Mar 19, 2024 | 13.72 | 13.92 | 13.72 | 13.91 | 515,776 | +0.13(+0.94%) |
Mar 18, 2024 | 13.77 | 13.87 | 13.76 | 13.78 | 371,380 | +0.01(+0.07%) |
Mar 15, 2024 | 13.82 | 13.85 | 13.70 | 13.77 | 370,676 | -0.01(-0.07%) |
Mar 14, 2024 | 13.80 | 13.98 | 13.73 | 13.78 | 334,991 | -0.04(-0.29%) |
Mar 13, 2024 | 14.00 | 14.00 | 13.82 | 13.82 | 390,196 | -0.09(-0.65%) |
Mar 12, 2024 | 14.00 | 14.04 | 13.82 | 13.91 | 335,675 | -0.04(-0.29%) |
Mar 11, 2024 | 13.89 | 14.00 | 13.89 | 13.95 | 477,042 | +0.18(+1.31%) |
Mar 08, 2024 | 14.00 | 14.00 | 13.75 | 13.77 | 508,778 | -0.25(-1.78%) |
Mar 07, 2024 | 13.98 | 14.05 | 13.96 | 14.02 | 369,242 | +0.12(+0.86%) |
Mar 06, 2024 | 13.90 | 14.00 | 13.85 | 13.90 | 383,743 | +0.06(+0.43%) |
Mar 05, 2024 | 13.86 | 13.95 | 13.81 | 13.84 | 498,465 | +0.05(+0.36%) |
Mar 04, 2024 | 13.83 | 13.86 | 13.76 | 13.79 | 1,421,544 | -0.25(-1.78%) |
Mar 01, 2024 | 13.96 | 14.07 | 13.96 | 14.04 | 1,208,624 | +0.13(+0.93%) |
Feb 29, 2024 | 13.91 | 14.00 | 13.89 | 13.91 | 1,060,649 | +0.14(+1.02%) |
Feb 28, 2024 | 13.78 | 13.83 | 13.73 | 13.77 | 880,401 | -0.27(-1.92%) |
Feb 27, 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 887,560 | -0.20(-1.40%) |
Feb 26, 2024 | 14.32 | 14.45 | 14.24 | 14.24 | 1,128,333 | +0.28(+2.01%) |
Feb 23, 2024 | 14.00 | 14.03 | 13.92 | 13.96 | 589,474 | +0.02(+0.14%) |
Feb 22, 2024 | 14.04 | 14.08 | 13.87 | 13.94 | 935,648 | -0.05(-0.36%) |
Feb 21, 2024 | 13.85 | 13.99 | 13.80 | 13.99 | 1,099,772 | +0.37(+2.72%) |
Feb 20, 2024 | 13.71 | 13.74 | 13.52 | 13.62 | 1,342,243 | -0.68(-4.76%) |
Feb 16, 2024 | 14.41 | 14.59 | 14.28 | 14.30 | 1,219,158 | -0.64(-4.28%) |
Feb 15, 2024 | 14.85 | 15.01 | 14.80 | 14.94 | 1,112,573 | +0.25(+1.74%) |
Feb 14, 2024 | 14.72 | 14.77 | 14.62 | 14.69 | 2,112,091 | +0.36(+2.48%) |
Feb 13, 2024 | 14.40 | 14.41 | 14.25 | 14.33 | 1,335,825 | -0.14(-0.97%) |
Feb 12, 2024 | 14.60 | 14.75 | 14.44 | 14.47 | 4,037,421 | -0.11(-0.75%) |
Feb 09, 2024 | 14.50 | 14.60 | 14.46 | 14.58 | 558,673 | +0.12(+0.83%) |
Feb 08, 2024 | 14.37 | 14.46 | 14.29 | 14.46 | 862,072 | +0.29(+2.05%) |
Feb 07, 2024 | 14.16 | 14.30 | 14.11 | 14.17 | 956,225 | -0.38(-2.61%) |
Feb 06, 2024 | 14.20 | 14.65 | 14.20 | 14.55 | 2,628,170 | +0.56(+4.00%) |
Feb 05, 2024 | 14.16 | 14.22 | 13.92 | 13.99 | 2,588,433 | -0.30(-2.10%) |
Feb 02, 2024 | 14.10 | 14.29 | 14.02 | 14.29 | 2,172,384 | +0.07(+0.49%) |
Feb 01, 2024 | 14.00 | 14.22 | 13.99 | 14.22 | 943,821 | +0.33(+2.38%) |
Jan 31, 2024 | 13.93 | 14.10 | 13.89 | 13.89 | 420,137 | -0.03(-0.22%) |
Jan 30, 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 639,278 | +0.22(+1.61%) |
Jan 29, 2024 | 13.62 | 13.70 | 13.60 | 13.70 | 523,657 | +0.30(+2.24%) |
Jan 26, 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 456,757 | -0.05(-0.37%) |
Jan 25, 2024 | 13.43 | 13.50 | 13.37 | 13.45 | 629,803 | +0.09(+0.67%) |
Jan 24, 2024 | 13.40 | 13.48 | 13.36 | 13.36 | 585,264 | -0.16(-1.18%) |
Jan 23, 2024 | 13.60 | 13.60 | 13.48 | 13.52 | 474,454 | -0.08(-0.59%) |
Jan 22, 2024 | 13.63 | 13.69 | 13.53 | 13.60 | 965,500 | -0.14(-1.02%) |
Jan 19, 2024 | 13.69 | 13.77 | 13.63 | 13.74 | 647,059 | +0.09(+0.66%) |
Jan 18, 2024 | 13.65 | 13.74 | 13.56 | 13.65 | 911,689 | +0.31(+2.32%) |
Jan 17, 2024 | 13.35 | 13.44 | 13.27 | 13.34 | 715,655 | -0.31(-2.27%) |
Jan 16, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 770,643 | -0.28(-2.01%) |
Jan 12, 2024 | 13.92 | 14.02 | 13.92 | 13.93 | 954,159 | +0.32(+2.39%) |
Jan 11, 2024 | 13.47 | 13.68 | 13.47 | 13.61 | 492,558 | +0.18(+1.30%) |
Jan 10, 2024 | 13.54 | 13.62 | 13.43 | 13.43 | 1,040,745 | +0.37(+2.83%) |
Jan 09, 2024 | 13.00 | 13.09 | 12.90 | 13.06 | 626,618 | +0.27(+2.11%) |
Jan 08, 2024 | 12.55 | 12.80 | 12.45 | 12.79 | 1,120,038 | +0.30(+2.40%) |
Jan 05, 2024 | 12.42 | 12.60 | 12.42 | 12.49 | 421,262 | +0.07(+0.56%) |
Jan 04, 2024 | 12.52 | 12.52 | 12.35 | 12.42 | 514,952 | -0.28(-2.20%) |
Jan 03, 2024 | 12.80 | 12.89 | 12.60 | 12.70 | 439,247 | -0.10(-0.78%) |
Jan 02, 2024 | 12.97 | 12.97 | 12.80 | 12.80 | 622,188 | -0.19(-1.46%) |
Dec 29, 2023 | 12.90 | 12.99 | 12.88 | 12.99 | 789,672 | +0.48(+3.84%) |
Dec 28, 2023 | 12.50 | 12.70 | 12.48 | 12.51 | 564,076 | +0.03(+0.24%) |
Dec 27, 2023 | 12.31 | 12.50 | 12.31 | 12.48 | 464,983 | +0.20(+1.63%) |
Dec 26, 2023 | 12.17 | 12.29 | 12.17 | 12.28 | 462,347 | +0.11(+0.90%) |
Dec 22, 2023 | 12.19 | 12.25 | 12.10 | 12.17 | 500,193 | -0.02(-0.16%) |
Dec 21, 2023 | 12.00 | 12.19 | 12.00 | 12.19 | 536,163 | +0.23(+1.92%) |
Dec 20, 2023 | 12.00 | 12.09 | 11.92 | 11.96 | 891,825 | -0.11(-0.91%) |
Dec 19, 2023 | 11.98 | 12.09 | 11.97 | 12.07 | 829,294 | +0.17(+1.43%) |
Dec 18, 2023 | 11.97 | 12.00 | 11.80 | 11.90 | 528,715 | +0.11(+0.93%) |
Dec 15, 2023 | 11.96 | 11.96 | 11.79 | 11.79 | 1,068,693 | -0.29(-2.36%) |
Dec 14, 2023 | 11.96 | 12.08 | 11.95 | 12.07 | 468,001 | +0.05(+0.46%) |
Dec 13, 2023 | 11.86 | 12.06 | 11.85 | 12.02 | 598,102 | +0.14(+1.18%) |
Dec 12, 2023 | 11.88 | 11.95 | 11.80 | 11.88 | 688,978 | +0.09(+0.76%) |
Dec 11, 2023 | 11.75 | 11.82 | 11.75 | 11.79 | 481,033 | +0.00(+0.00%) |
Dec 08, 2023 | 11.73 | 11.80 | 11.73 | 11.79 | 804,817 | +0.06(+0.51%) |
Dec 07, 2023 | 11.69 | 11.80 | 11.69 | 11.73 | 856,172 | +0.16(+1.38%) |
Dec 06, 2023 | 11.62 | 11.71 | 11.57 | 11.57 | 1,082,172 | +0.02(+0.17%) |
Dec 05, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 469,019 | +0.00(+0.00%) |
Dec 04, 2023 | 11.58 | 11.65 | 11.49 | 11.55 | 562,442 | -0.18(-1.53%) |