Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.86 | 16.94 | 16.85 | 16.89 | 11,877 | +0.01(+0.06%) |
May 17, 2024 | 16.80 | 16.89 | 16.77 | 16.88 | 9,283 | +0.39(+2.37%) |
May 16, 2024 | 16.55 | 16.56 | 16.43 | 16.49 | 22,718 | +0.06(+0.37%) |
May 15, 2024 | 16.24 | 16.43 | 16.24 | 16.43 | 16,082 | +0.90(+5.80%) |
May 14, 2024 | 15.43 | 15.55 | 15.40 | 15.53 | 6,066 | +0.46(+3.05%) |
May 13, 2024 | 15.03 | 15.14 | 15.00 | 15.07 | 5,591 | -0.06(-0.40%) |
May 10, 2024 | 15.04 | 15.21 | 15.04 | 15.13 | 14,393 | -0.01(-0.07%) |
May 09, 2024 | 15.22 | 15.25 | 15.10 | 15.14 | 6,986 | -0.02(-0.13%) |
May 08, 2024 | 15.14 | 15.19 | 15.14 | 15.16 | 6,139 | -0.13(-0.85%) |
May 07, 2024 | 15.21 | 15.32 | 15.21 | 15.29 | 12,087 | +0.35(+2.34%) |
May 06, 2024 | 14.92 | 15.20 | 14.92 | 14.94 | 10,243 | +0.09(+0.61%) |
May 03, 2024 | 14.82 | 14.85 | 14.71 | 14.85 | 10,664 | -0.17(-1.13%) |
May 02, 2024 | 15.00 | 15.02 | 14.87 | 15.02 | 6,124 | +0.11(+0.70%) |
May 01, 2024 | 15.00 | 15.20 | 14.91 | 14.91 | 4,281 | -0.22(-1.42%) |
Apr 30, 2024 | 14.95 | 15.13 | 14.74 | 15.13 | 6,491 | +0.34(+2.30%) |
Apr 29, 2024 | 14.74 | 14.81 | 14.70 | 14.79 | 16,101 | -0.36(-2.38%) |
Apr 26, 2024 | 15.25 | 15.27 | 15.04 | 15.15 | 87,631 | +0.08(+0.53%) |
Apr 25, 2024 | 15.00 | 15.15 | 15.00 | 15.07 | 20,467 | +0.18(+1.21%) |
Apr 24, 2024 | 14.77 | 14.89 | 14.74 | 14.89 | 6,874 | +0.06(+0.42%) |
Apr 23, 2024 | 14.70 | 14.89 | 14.70 | 14.83 | 6,615 | +0.44(+3.04%) |
Apr 22, 2024 | 14.32 | 14.47 | 14.31 | 14.39 | 15,056 | +0.18(+1.23%) |
Apr 19, 2024 | 14.24 | 14.26 | 14.18 | 14.21 | 5,187 | +0.08(+0.57%) |
Apr 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 9,883 | +0.15(+1.11%) |
Apr 17, 2024 | 13.93 | 13.98 | 13.81 | 13.98 | 10,429 | +0.38(+2.83%) |
Apr 16, 2024 | 13.54 | 13.63 | 13.51 | 13.60 | 22,982 | +0.02(+0.11%) |
Apr 15, 2024 | 13.81 | 13.81 | 13.58 | 13.58 | 8,256 | -0.14(-1.02%) |
Apr 12, 2024 | 13.82 | 13.91 | 13.70 | 13.72 | 16,712 | -0.28(-1.97%) |
Apr 11, 2024 | 14.24 | 14.24 | 13.88 | 14.00 | 36,198 | -0.47(-3.23%) |
Apr 10, 2024 | 14.29 | 14.60 | 14.24 | 14.46 | 19,196 | +0.01(+0.04%) |
Apr 09, 2024 | 14.69 | 14.69 | 14.44 | 14.46 | 10,463 | -0.13(-0.92%) |
Apr 08, 2024 | 14.60 | 14.70 | 14.55 | 14.59 | 16,517 | +0.16(+1.11%) |
Apr 05, 2024 | 14.21 | 14.45 | 14.18 | 14.43 | 13,524 | +0.05(+0.35%) |
Apr 04, 2024 | 14.65 | 14.65 | 14.34 | 14.38 | 9,270 | -0.03(-0.21%) |
Apr 03, 2024 | 14.11 | 14.50 | 14.11 | 14.41 | 18,452 | +0.70(+5.11%) |
Apr 02, 2024 | 13.66 | 13.73 | 13.63 | 13.71 | 7,192 | -0.03(-0.22%) |
Apr 01, 2024 | 13.08 | 13.80 | 13.08 | 13.74 | 7,695 | -0.05(-0.36%) |
Mar 28, 2024 | 13.77 | 13.79 | 13.65 | 13.79 | 5,753 | +0.01(+0.11%) |
Mar 27, 2024 | 13.77 | 13.89 | 13.74 | 13.78 | 13,236 | +0.12(+0.84%) |
Mar 26, 2024 | 13.66 | 13.76 | 13.66 | 13.66 | 4,138 | -0.01(-0.07%) |
Mar 25, 2024 | 13.56 | 13.67 | 13.56 | 13.67 | 18,331 | +0.16(+1.18%) |
Mar 22, 2024 | 13.57 | 13.58 | 13.49 | 13.51 | 11,554 | -0.08(-0.59%) |
Mar 21, 2024 | 13.52 | 13.59 | 13.46 | 13.59 | 12,566 | +0.05(+0.37%) |
Mar 20, 2024 | 13.23 | 13.55 | 13.21 | 13.54 | 18,305 | +0.17(+1.27%) |
Mar 19, 2024 | 13.38 | 13.43 | 13.27 | 13.37 | 50,740 | +0.49(+3.80%) |
Mar 18, 2024 | 12.95 | 12.98 | 12.88 | 12.88 | 4,186 | -0.12(-0.92%) |
Mar 15, 2024 | 13.07 | 13.07 | 12.96 | 13.00 | 12,218 | +0.26(+2.04%) |
Mar 14, 2024 | 12.84 | 12.84 | 12.69 | 12.74 | 21,764 | +0.00(+0.00%) |
Mar 13, 2024 | 12.80 | 12.85 | 12.68 | 12.74 | 6,265 | +0.17(+1.38%) |
Mar 12, 2024 | 12.61 | 12.61 | 12.54 | 12.57 | 8,054 | +0.29(+2.33%) |
Mar 11, 2024 | 12.19 | 12.29 | 12.18 | 12.28 | 18,759 | +0.09(+0.74%) |
Mar 08, 2024 | 12.25 | 12.28 | 12.16 | 12.19 | 15,527 | +0.08(+0.66%) |
Mar 07, 2024 | 12.00 | 12.12 | 11.92 | 12.11 | 5,215 | +0.44(+3.77%) |
Mar 06, 2024 | 11.68 | 11.69 | 11.64 | 11.67 | 9,181 | -0.10(-0.85%) |
Mar 05, 2024 | 11.78 | 11.83 | 11.77 | 11.77 | 29,031 | +0.16(+1.38%) |
Mar 04, 2024 | 11.68 | 11.68 | 11.60 | 11.61 | 6,834 | -0.14(-1.19%) |
Mar 01, 2024 | 11.77 | 11.79 | 11.69 | 11.75 | 6,642 | +0.18(+1.56%) |
Feb 29, 2024 | 11.73 | 11.73 | 11.54 | 11.57 | 22,382 | -0.17(-1.45%) |
Feb 28, 2024 | 11.77 | 11.79 | 11.73 | 11.74 | 42,151 | -0.05(-0.42%) |
Feb 27, 2024 | 11.64 | 11.79 | 11.64 | 11.79 | 11,027 | +0.20(+1.73%) |
Feb 26, 2024 | 11.75 | 11.75 | 11.59 | 11.59 | 159,200 | -0.04(-0.34%) |
Feb 23, 2024 | 11.67 | 11.70 | 11.60 | 11.63 | 5,361 | -0.01(-0.09%) |
Feb 22, 2024 | 11.68 | 11.69 | 11.59 | 11.64 | 4,113 | +0.15(+1.31%) |
Feb 21, 2024 | 11.47 | 11.52 | 11.42 | 11.49 | 16,602 | -0.02(-0.17%) |
Feb 20, 2024 | 11.51 | 11.55 | 11.46 | 11.51 | 15,382 | -0.15(-1.29%) |
Feb 16, 2024 | 11.66 | 11.70 | 11.62 | 11.66 | 7,992 | -0.34(-2.83%) |
Feb 15, 2024 | 11.87 | 12.00 | 11.75 | 12.00 | 15,624 | +0.72(+6.42%) |
Feb 14, 2024 | 11.33 | 11.34 | 11.22 | 11.28 | 39,489 | +0.09(+0.77%) |
Feb 13, 2024 | 11.25 | 11.34 | 11.18 | 11.19 | 26,668 | -0.24(-2.10%) |
Feb 12, 2024 | 11.35 | 11.45 | 11.35 | 11.43 | 16,908 | +0.14(+1.24%) |
Feb 09, 2024 | 11.21 | 11.29 | 11.19 | 11.29 | 16,073 | +0.17(+1.53%) |
Feb 08, 2024 | 11.06 | 11.13 | 10.98 | 11.12 | 23,283 | -0.11(-0.98%) |
Feb 07, 2024 | 11.20 | 11.23 | 11.10 | 11.23 | 28,600 | -0.34(-2.94%) |
Feb 06, 2024 | 11.59 | 11.59 | 11.51 | 11.57 | 8,136 | +0.07(+0.61%) |
Feb 05, 2024 | 11.46 | 11.56 | 11.42 | 11.50 | 28,230 | -0.06(-0.52%) |
Feb 02, 2024 | 11.62 | 11.62 | 11.50 | 11.56 | 16,849 | +0.05(+0.43%) |
Feb 01, 2024 | 11.54 | 11.57 | 11.43 | 11.51 | 18,133 | -0.05(-0.43%) |
Jan 31, 2024 | 11.62 | 11.66 | 11.43 | 11.56 | 9,235 | -0.06(-0.52%) |
Jan 30, 2024 | 11.61 | 11.62 | 11.51 | 11.62 | 7,743 | +0.12(+1.04%) |
Jan 29, 2024 | 11.44 | 11.50 | 11.39 | 11.50 | 30,604 | -0.18(-1.54%) |
Jan 26, 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 84,699 | +0.22(+1.92%) |
Jan 25, 2024 | 11.54 | 11.54 | 11.40 | 11.46 | 18,885 | -0.24(-2.05%) |
Jan 24, 2024 | 11.73 | 11.74 | 11.67 | 11.70 | 14,951 | +0.19(+1.65%) |
Jan 23, 2024 | 11.49 | 11.52 | 11.46 | 11.51 | 32,785 | -0.08(-0.69%) |
Jan 22, 2024 | 11.53 | 11.64 | 11.44 | 11.59 | 27,967 | -0.55(-4.53%) |
Jan 19, 2024 | 12.09 | 12.14 | 12.01 | 12.14 | 14,145 | -0.09(-0.74%) |
Jan 18, 2024 | 12.34 | 12.35 | 12.15 | 12.23 | 43,766 | +0.29(+2.43%) |
Jan 17, 2024 | 11.80 | 11.94 | 11.76 | 11.94 | 41,005 | +0.15(+1.32%) |
Jan 16, 2024 | 11.87 | 11.93 | 11.77 | 11.79 | 57,571 | -0.91(-7.15%) |
Jan 12, 2024 | 12.54 | 12.82 | 12.40 | 12.69 | 76,041 | +0.22(+1.78%) |
Jan 11, 2024 | 12.39 | 12.48 | 12.39 | 12.47 | 9,760 | -0.10(-0.80%) |
Jan 10, 2024 | 12.56 | 12.63 | 12.56 | 12.57 | 6,376 | -0.21(-1.64%) |
Jan 09, 2024 | 12.75 | 12.82 | 12.71 | 12.78 | 15,811 | -0.20(-1.54%) |
Jan 08, 2024 | 12.97 | 12.99 | 12.92 | 12.98 | 14,369 | +0.20(+1.53%) |
Jan 05, 2024 | 12.81 | 13.00 | 12.75 | 12.79 | 17,728 | +0.28(+2.20%) |
Jan 04, 2024 | 12.24 | 12.52 | 12.23 | 12.51 | 16,437 | +0.51(+4.25%) |
Jan 03, 2024 | 11.95 | 12.05 | 11.95 | 12.00 | 8,160 | +0.05(+0.42%) |
Jan 02, 2024 | 11.96 | 11.97 | 11.89 | 11.95 | 24,928 | +0.16(+1.36%) |
Dec 29, 2023 | 11.88 | 11.88 | 11.79 | 11.79 | 10,375 | +0.02(+0.17%) |
Dec 28, 2023 | 11.85 | 11.85 | 11.77 | 11.77 | 13,139 | -0.16(-1.34%) |
Dec 27, 2023 | 11.89 | 11.95 | 11.89 | 11.93 | 9,889 | +0.10(+0.82%) |
Dec 26, 2023 | 12.00 | 12.05 | 11.68 | 11.83 | 16,015 | +0.00(+0.03%) |
Dec 22, 2023 | 11.81 | 11.86 | 11.81 | 11.83 | 13,484 | +0.12(+1.07%) |
Dec 21, 2023 | 11.60 | 11.72 | 11.60 | 11.71 | 10,868 | +0.30(+2.68%) |
Dec 20, 2023 | 11.52 | 11.55 | 11.35 | 11.40 | 13,618 | -0.16(-1.38%) |
Dec 19, 2023 | 11.54 | 11.56 | 11.50 | 11.56 | 22,997 | +0.16(+1.38%) |
Dec 18, 2023 | 11.42 | 11.46 | 11.38 | 11.40 | 8,116 | +0.11(+1.00%) |
Dec 15, 2023 | 11.38 | 11.40 | 11.27 | 11.29 | 21,978 | -0.27(-2.34%) |
Dec 14, 2023 | 11.44 | 11.57 | 11.40 | 11.56 | 11,097 | -0.26(-2.20%) |
Dec 13, 2023 | 11.70 | 11.85 | 11.66 | 11.82 | 341,189 | +0.13(+1.11%) |
Dec 12, 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 9,389 | -0.19(-1.60%) |
Dec 11, 2023 | 11.74 | 11.88 | 11.74 | 11.88 | 22,085 | -0.01(-0.08%) |
Dec 08, 2023 | 11.85 | 11.89 | 11.80 | 11.89 | 5,751 | +0.02(+0.17%) |
Dec 07, 2023 | 11.87 | 11.90 | 11.76 | 11.87 | 26,060 | -0.40(-3.26%) |
Dec 06, 2023 | 12.32 | 12.47 | 12.23 | 12.27 | 15,963 | +0.00(+0.00%) |
Dec 05, 2023 | 12.27 | 12.30 | 12.21 | 12.27 | 6,280 | -0.03(-0.21%) |
Dec 04, 2023 | 12.26 | 12.36 | 12.21 | 12.29 | 26,219 | -0.06(-0.53%) |
Dec 01, 2023 | 12.13 | 12.43 | 12.13 | 12.36 | 34,206 | +0.13(+1.06%) |
Nov 30, 2023 | 12.28 | 12.28 | 12.19 | 12.23 | 23,875 | -0.14(-1.13%) |
Nov 29, 2023 | 12.38 | 12.45 | 12.36 | 12.37 | 10,062 | +0.11(+0.90%) |
Nov 28, 2023 | 12.26 | 12.30 | 12.26 | 12.26 | 9,741 | +0.16(+1.32%) |
Nov 27, 2023 | 12.14 | 12.14 | 12.05 | 12.10 | 9,213 | -0.04(-0.33%) |
Nov 24, 2023 | 12.17 | 12.17 | 12.09 | 12.14 | 1,834 | +0.18(+1.51%) |
Nov 22, 2023 | 11.98 | 12.02 | 11.95 | 11.96 | 11,278 | -0.20(-1.64%) |
Nov 21, 2023 | 12.23 | 12.23 | 12.12 | 12.16 | 12,060 | -0.17(-1.38%) |
Nov 20, 2023 | 12.27 | 12.33 | 12.27 | 12.33 | 19,188 | +0.23(+1.90%) |
Nov 17, 2023 | 12.10 | 12.17 | 12.05 | 12.10 | 9,736 | +0.08(+0.67%) |
Nov 16, 2023 | 12.01 | 12.02 | 11.91 | 12.02 | 5,149 | +0.15(+1.26%) |
Nov 15, 2023 | 11.98 | 12.02 | 11.87 | 11.87 | 9,082 | +0.02(+0.21%) |
Nov 14, 2023 | 11.84 | 11.87 | 11.80 | 11.85 | 10,347 | +0.11(+0.89%) |
Nov 13, 2023 | 11.68 | 11.82 | 11.68 | 11.74 | 15,739 | +0.25(+2.18%) |
Nov 10, 2023 | 11.42 | 11.52 | 11.39 | 11.49 | 24,273 | +0.27(+2.36%) |
Nov 09, 2023 | 11.32 | 11.33 | 11.19 | 11.22 | 9,342 | -0.01(-0.05%) |
Nov 08, 2023 | 11.23 | 11.33 | 11.21 | 11.23 | 15,040 | +0.08(+0.72%) |
Nov 07, 2023 | 11.07 | 11.20 | 11.02 | 11.15 | 8,676 | -0.03(-0.27%) |
Nov 06, 2023 | 11.20 | 11.34 | 11.15 | 11.18 | 14,916 | +0.02(+0.18%) |
Nov 03, 2023 | 11.21 | 11.21 | 11.12 | 11.16 | 7,541 | +0.04(+0.36%) |
Nov 02, 2023 | 11.02 | 11.13 | 11.02 | 11.12 | 6,642 | +0.12(+1.09%) |