Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 12.94 | 13.08 | 12.92 | 13.01 | 757,100 | +0.08(+0.62%) |
Jun 12, 2024 | 13.05 | 13.14 | 12.93 | 12.93 | 929,678 | +0.11(+0.86%) |
Jun 11, 2024 | 12.89 | 12.90 | 12.79 | 12.82 | 1,101,241 | -0.16(-1.23%) |
Jun 10, 2024 | 12.87 | 13.02 | 12.83 | 12.98 | 1,229,616 | +0.01(+0.08%) |
Jun 07, 2024 | 12.85 | 13.07 | 12.80 | 12.97 | 1,055,699 | +0.10(+0.78%) |
Jun 06, 2024 | 12.96 | 13.04 | 12.82 | 12.87 | 953,359 | -0.17(-1.30%) |
Jun 05, 2024 | 13.00 | 13.05 | 12.88 | 13.04 | 634,537 | +0.09(+0.69%) |
Jun 04, 2024 | 12.94 | 13.05 | 12.89 | 12.95 | 527,508 | -0.06(-0.46%) |
Jun 03, 2024 | 12.92 | 13.02 | 12.90 | 13.01 | 530,524 | +0.16(+1.25%) |
May 31, 2024 | 12.81 | 12.90 | 12.73 | 12.85 | 911,446 | +0.11(+0.86%) |
May 30, 2024 | 12.61 | 12.75 | 12.58 | 12.74 | 502,319 | +0.26(+2.08%) |
May 29, 2024 | 12.43 | 12.52 | 12.36 | 12.48 | 707,540 | -0.09(-0.72%) |
May 28, 2024 | 12.63 | 12.70 | 12.53 | 12.57 | 878,688 | +0.00(+0.00%) |
May 24, 2024 | 12.40 | 12.58 | 12.34 | 12.57 | 1,045,586 | +0.25(+2.03%) |
May 23, 2024 | 12.59 | 12.59 | 12.28 | 12.32 | 1,245,021 | -0.29(-2.30%) |
May 22, 2024 | 12.71 | 12.74 | 12.60 | 12.61 | 414,382 | -0.13(-1.02%) |
May 21, 2024 | 12.84 | 12.88 | 12.68 | 12.74 | 1,663,627 | -0.13(-1.01%) |
May 20, 2024 | 13.06 | 13.07 | 12.87 | 12.87 | 724,307 | -0.16(-1.23%) |
May 17, 2024 | 13.02 | 13.08 | 12.94 | 13.03 | 890,204 | +0.05(+0.39%) |
May 16, 2024 | 12.88 | 13.04 | 12.87 | 12.98 | 629,157 | +0.02(+0.15%) |
May 15, 2024 | 13.08 | 13.10 | 12.88 | 12.96 | 816,116 | +0.01(+0.08%) |
May 14, 2024 | 12.94 | 12.98 | 12.86 | 12.95 | 777,717 | +0.18(+1.41%) |
May 13, 2024 | 12.90 | 12.93 | 12.75 | 12.77 | 733,700 | -0.01(-0.08%) |
May 10, 2024 | 12.88 | 12.97 | 12.73 | 12.78 | 1,258,331 | -0.09(-0.70%) |
May 09, 2024 | 12.87 | 12.98 | 12.84 | 12.87 | 785,954 | -0.01(-0.08%) |
May 08, 2024 | 12.91 | 12.97 | 12.84 | 12.88 | 1,141,250 | -0.12(-0.92%) |
May 07, 2024 | 13.25 | 13.36 | 12.95 | 13.00 | 1,147,562 | -0.15(-1.14%) |
May 06, 2024 | 13.21 | 13.27 | 13.08 | 13.15 | 913,740 | +0.06(+0.46%) |
May 03, 2024 | 13.08 | 13.28 | 12.95 | 13.09 | 1,271,073 | +0.21(+1.63%) |
May 02, 2024 | 12.88 | 12.93 | 12.72 | 12.88 | 1,339,951 | +0.15(+1.18%) |
May 01, 2024 | 12.69 | 12.95 | 12.69 | 12.73 | 1,398,607 | +0.10(+0.79%) |
Apr 30, 2024 | 12.59 | 12.85 | 12.43 | 12.63 | 2,076,400 | +0.04(+0.32%) |
Apr 29, 2024 | 12.54 | 12.68 | 12.52 | 12.59 | 1,210,002 | +0.06(+0.48%) |
Apr 26, 2024 | 12.45 | 12.60 | 12.39 | 12.53 | 694,442 | +0.17(+1.38%) |
Apr 25, 2024 | 12.38 | 12.48 | 12.29 | 12.36 | 757,829 | -0.11(-0.88%) |
Apr 24, 2024 | 12.54 | 12.60 | 12.39 | 12.47 | 1,141,703 | -0.09(-0.72%) |
Apr 23, 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 710,719 | +0.25(+2.03%) |
Apr 22, 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 1,247,013 | +0.18(+1.48%) |
Apr 19, 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 1,005,471 | +0.23(+1.93%) |
Apr 18, 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 1,037,560 | +0.12(+1.02%) |
Apr 17, 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 572,568 | +0.13(+1.12%) |
Apr 16, 2024 | 11.84 | 11.84 | 11.62 | 11.65 | 673,914 | -0.23(-1.94%) |
Apr 15, 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 1,032,428 | -0.11(-0.92%) |
Apr 12, 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 610,128 | -0.12(-0.99%) |
Apr 11, 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 999,934 | +0.16(+1.34%) |
Apr 10, 2024 | 12.32 | 12.45 | 11.80 | 11.95 | 2,329,670 | -0.75(-5.91%) |
Apr 09, 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 857,915 | +0.27(+2.17%) |
Apr 08, 2024 | 12.41 | 12.52 | 12.30 | 12.43 | 702,287 | +0.08(+0.65%) |
Apr 05, 2024 | 12.36 | 12.47 | 12.27 | 12.35 | 889,352 | -0.06(-0.48%) |
Apr 04, 2024 | 12.53 | 12.61 | 12.38 | 12.41 | 985,136 | -0.04(-0.32%) |
Apr 03, 2024 | 12.42 | 12.53 | 12.30 | 12.45 | 1,585,668 | -0.05(-0.40%) |
Apr 02, 2024 | 12.64 | 12.75 | 12.42 | 12.50 | 2,178,730 | -0.25(-1.97%) |
Apr 01, 2024 | 12.80 | 12.83 | 12.64 | 12.75 | 1,378,531 | -0.03(-0.23%) |
Mar 28, 2024 | 12.74 | 12.80 | 12.80 | 12.78 | 1,575,647 | +0.08(+0.61%) |
Mar 27, 2024 | 12.53 | 12.71 | 12.53 | 12.70 | 1,025,107 | +0.27(+2.17%) |
Mar 26, 2024 | 12.61 | 12.63 | 12.40 | 12.43 | 823,598 | -0.14(-1.08%) |
Mar 25, 2024 | 12.55 | 12.66 | 12.53 | 12.57 | 835,009 | +0.07(+0.54%) |
Mar 22, 2024 | 12.64 | 12.70 | 12.49 | 12.50 | 674,962 | -0.11(-0.84%) |
Mar 21, 2024 | 12.50 | 12.73 | 12.45 | 12.61 | 1,201,796 | +0.17(+1.40%) |
Mar 20, 2024 | 12.23 | 12.54 | 12.18 | 12.43 | 622,738 | +0.20(+1.66%) |
Mar 19, 2024 | 12.24 | 12.33 | 12.06 | 12.23 | 913,605 | -0.01(-0.08%) |
Mar 18, 2024 | 12.33 | 12.42 | 12.24 | 12.24 | 1,226,385 | -0.09(-0.70%) |
Mar 15, 2024 | 12.11 | 12.40 | 12.11 | 12.33 | 4,105,422 | +0.12(+0.95%) |
Mar 14, 2024 | 12.46 | 12.52 | 12.14 | 12.21 | 1,192,071 | -0.33(-2.62%) |
Mar 13, 2024 | 12.48 | 12.61 | 12.47 | 12.54 | 1,676,165 | +0.05(+0.39%) |
Mar 12, 2024 | 12.43 | 12.51 | 12.32 | 12.49 | 1,126,312 | +0.05(+0.39%) |
Mar 11, 2024 | 12.33 | 12.55 | 12.33 | 12.44 | 1,007,477 | +0.08(+0.62%) |
Mar 08, 2024 | 12.50 | 12.68 | 12.32 | 12.36 | 1,238,325 | +0.00(+0.00%) |
Mar 07, 2024 | 12.46 | 12.57 | 12.30 | 12.36 | 892,857 | -0.02(-0.16%) |
Mar 06, 2024 | 12.39 | 12.41 | 12.25 | 12.38 | 928,105 | +0.09(+0.71%) |
Mar 05, 2024 | 12.21 | 12.36 | 12.18 | 12.30 | 728,007 | +0.02(+0.16%) |
Mar 04, 2024 | 12.35 | 12.39 | 12.23 | 12.28 | 1,022,792 | -0.04(-0.31%) |
Mar 01, 2024 | 12.23 | 12.34 | 12.14 | 12.32 | 809,080 | +0.09(+0.71%) |
Feb 29, 2024 | 12.25 | 12.35 | 12.16 | 12.23 | 907,990 | +0.14(+1.20%) |
Feb 28, 2024 | 12.22 | 12.22 | 12.03 | 12.08 | 1,809,565 | -0.19(-1.57%) |
Feb 27, 2024 | 12.31 | 12.33 | 12.09 | 12.28 | 1,397,404 | +0.07(+0.55%) |
Feb 26, 2024 | 12.36 | 12.48 | 12.21 | 12.21 | 926,895 | -0.19(-1.56%) |
Feb 23, 2024 | 12.41 | 12.56 | 12.33 | 12.40 | 645,601 | -0.04(-0.31%) |
Feb 22, 2024 | 12.25 | 12.48 | 12.24 | 12.44 | 805,695 | +0.12(+0.94%) |
Feb 21, 2024 | 12.31 | 12.38 | 12.22 | 12.33 | 574,035 | +0.02(+0.16%) |
Feb 20, 2024 | 12.26 | 12.36 | 12.16 | 12.31 | 869,425 | -0.09(-0.70%) |
Feb 16, 2024 | 12.31 | 12.55 | 12.21 | 12.39 | 1,069,058 | -0.07(-0.54%) |
Feb 15, 2024 | 12.22 | 12.53 | 12.22 | 12.46 | 1,423,904 | +0.37(+3.03%) |
Feb 14, 2024 | 12.04 | 12.12 | 11.92 | 12.09 | 826,403 | +0.19(+1.62%) |
Feb 13, 2024 | 11.93 | 12.08 | 11.80 | 11.90 | 1,315,897 | -0.48(-3.90%) |
Feb 12, 2024 | 12.06 | 12.42 | 12.03 | 12.38 | 956,358 | +0.36(+2.97%) |
Feb 09, 2024 | 11.83 | 12.04 | 11.79 | 12.03 | 732,099 | +0.16(+1.38%) |
Feb 08, 2024 | 11.80 | 11.93 | 11.66 | 11.86 | 876,760 | +0.12(+0.99%) |
Feb 07, 2024 | 12.19 | 12.19 | 11.70 | 11.75 | 1,159,660 | -0.37(-3.03%) |
Feb 06, 2024 | 11.78 | 12.12 | 11.76 | 12.11 | 1,548,573 | +0.22(+1.87%) |
Feb 05, 2024 | 11.96 | 12.02 | 11.69 | 11.89 | 1,613,944 | -0.24(-1.99%) |
Feb 02, 2024 | 12.17 | 12.27 | 12.05 | 12.13 | 1,598,602 | -0.28(-2.25%) |
Feb 01, 2024 | 12.08 | 12.41 | 11.84 | 12.41 | 2,000,365 | +0.39(+3.21%) |
Jan 31, 2024 | 12.29 | 12.37 | 12.02 | 12.03 | 1,886,020 | -0.30(-2.43%) |
Jan 30, 2024 | 12.88 | 12.93 | 12.32 | 12.33 | 4,019,570 | -0.85(-6.45%) |
Jan 29, 2024 | 13.13 | 13.20 | 13.03 | 13.18 | 1,746,536 | +0.09(+0.66%) |
Jan 26, 2024 | 13.17 | 13.24 | 13.09 | 13.09 | 737,389 | -0.02(-0.15%) |
Jan 25, 2024 | 13.10 | 13.17 | 12.99 | 13.11 | 817,703 | +0.19(+1.49%) |
Jan 24, 2024 | 12.98 | 13.13 | 12.91 | 12.92 | 729,469 | -0.01(-0.07%) |
Jan 23, 2024 | 12.88 | 12.93 | 12.76 | 12.92 | 881,441 | +0.06(+0.45%) |
Jan 22, 2024 | 13.08 | 13.15 | 12.84 | 12.87 | 1,302,088 | -0.16(-1.26%) |
Jan 19, 2024 | 13.01 | 13.05 | 12.84 | 13.03 | 1,430,907 | +0.06(+0.45%) |
Jan 18, 2024 | 12.77 | 12.97 | 12.71 | 12.97 | 1,270,906 | +0.25(+1.97%) |
Jan 17, 2024 | 12.69 | 12.91 | 12.63 | 12.72 | 1,494,361 | -0.16(-1.27%) |
Jan 16, 2024 | 12.97 | 13.03 | 12.75 | 12.89 | 1,292,071 | -0.23(-1.77%) |
Jan 12, 2024 | 13.13 | 13.40 | 13.05 | 13.12 | 1,360,498 | +0.02(+0.15%) |
Jan 11, 2024 | 12.97 | 13.17 | 12.86 | 13.10 | 1,947,121 | -0.02(-0.15%) |
Jan 10, 2024 | 13.23 | 13.26 | 13.06 | 13.12 | 2,213,108 | -0.11(-0.85%) |
Jan 09, 2024 | 13.11 | 13.28 | 13.05 | 13.23 | 1,827,657 | -0.01(-0.07%) |
Jan 08, 2024 | 12.92 | 13.25 | 12.87 | 13.24 | 1,119,947 | +0.34(+2.61%) |
Jan 05, 2024 | 12.67 | 12.96 | 12.64 | 12.90 | 1,106,943 | +0.20(+1.54%) |
Jan 04, 2024 | 12.79 | 12.86 | 12.70 | 12.71 | 1,777,720 | -0.04(-0.29%) |
Jan 03, 2024 | 12.86 | 12.86 | 12.54 | 12.74 | 1,839,008 | -0.24(-1.87%) |
Jan 02, 2024 | 12.99 | 13.02 | 12.86 | 12.99 | 1,716,014 | -0.03(-0.22%) |
Dec 29, 2023 | 13.17 | 13.24 | 13.02 | 13.02 | 1,150,998 | -0.24(-1.83%) |
Dec 28, 2023 | 13.22 | 13.30 | 13.22 | 13.26 | 1,010,415 | -0.04(-0.28%) |
Dec 27, 2023 | 13.37 | 13.37 | 13.23 | 13.30 | 1,031,485 | -0.01(-0.07%) |
Dec 26, 2023 | 13.22 | 13.34 | 13.20 | 13.30 | 861,952 | +0.15(+1.14%) |
Dec 22, 2023 | 13.29 | 13.42 | 13.11 | 13.16 | 2,362,988 | -0.11(-0.85%) |
Dec 21, 2023 | 13.35 | 13.38 | 13.16 | 13.27 | 6,052,308 | +0.02(+0.14%) |
Dec 20, 2023 | 13.24 | 13.58 | 13.20 | 13.25 | 2,473,584 | -0.04(-0.28%) |
Dec 19, 2023 | 13.25 | 13.43 | 13.15 | 13.29 | 4,700,235 | +0.10(+0.78%) |
Dec 18, 2023 | 13.44 | 13.50 | 13.16 | 13.18 | 1,706,764 | -0.22(-1.67%) |
Dec 15, 2023 | 13.50 | 13.50 | 13.20 | 13.41 | 5,850,192 | -0.02(-0.14%) |
Dec 14, 2023 | 13.58 | 13.63 | 13.39 | 13.43 | 2,364,327 | +0.18(+1.34%) |
Dec 13, 2023 | 13.02 | 13.38 | 12.99 | 13.25 | 5,162,371 | +0.36(+2.83%) |
Dec 12, 2023 | 12.73 | 12.97 | 12.68 | 12.88 | 1,416,542 | +0.13(+1.03%) |
Dec 11, 2023 | 12.86 | 12.99 | 12.73 | 12.75 | 1,113,781 | -0.17(-1.30%) |
Dec 08, 2023 | 12.81 | 13.04 | 12.81 | 12.92 | 1,177,963 | +0.03(+0.22%) |
Dec 07, 2023 | 12.84 | 12.90 | 12.72 | 12.89 | 1,009,606 | +0.10(+0.80%) |
Dec 06, 2023 | 13.15 | 13.17 | 12.77 | 12.79 | 1,459,821 | -0.29(-2.21%) |
Dec 05, 2023 | 13.08 | 13.15 | 13.01 | 13.08 | 1,940,709 | -0.01(-0.07%) |
Dec 04, 2023 | 13.02 | 13.15 | 12.96 | 13.09 | 1,030,507 | -0.02(-0.14%) |
Dec 01, 2023 | 12.93 | 13.19 | 12.86 | 13.11 | 2,208,258 | +0.16(+1.23%) |
Nov 30, 2023 | 12.95 | 13.02 | 12.91 | 12.95 | 658,572 | -0.01(-0.07%) |
Nov 29, 2023 | 12.97 | 13.08 | 12.94 | 12.96 | 944,947 | +0.13(+1.02%) |
Nov 28, 2023 | 12.69 | 12.87 | 12.60 | 12.83 | 795,433 | +0.07(+0.51%) |
Nov 27, 2023 | 12.80 | 12.87 | 12.70 | 12.76 | 627,894 | -0.07(-0.58%) |
Nov 24, 2023 | 12.97 | 13.02 | 12.82 | 12.84 | 264,044 | -0.12(-0.94%) |
Nov 22, 2023 | 13.01 | 13.05 | 12.88 | 12.96 | 553,473 | +0.04(+0.29%) |
Nov 21, 2023 | 12.94 | 13.02 | 12.87 | 12.92 | 711,244 | -0.07(-0.50%) |
Nov 20, 2023 | 12.83 | 13.02 | 12.78 | 12.99 | 628,964 | +0.09(+0.73%) |
Nov 17, 2023 | 12.77 | 12.89 | 12.73 | 12.89 | 846,090 | +0.24(+1.92%) |
Nov 16, 2023 | 12.78 | 12.82 | 12.53 | 12.65 | 792,234 | -0.08(-0.66%) |
Nov 15, 2023 | 12.65 | 12.81 | 12.59 | 12.73 | 1,099,278 | +0.08(+0.66%) |
Nov 14, 2023 | 12.54 | 12.73 | 12.45 | 12.65 | 943,036 | +0.49(+3.99%) |
Nov 13, 2023 | 12.06 | 12.19 | 11.99 | 12.16 | 635,586 | +0.03(+0.23%) |
Nov 10, 2023 | 12.14 | 12.19 | 12.06 | 12.14 | 566,068 | +0.12(+1.01%) |
Nov 09, 2023 | 12.29 | 12.42 | 11.96 | 12.02 | 854,385 | -0.24(-1.98%) |
Nov 08, 2023 | 12.28 | 12.34 | 12.11 | 12.26 | 745,550 | -0.02(-0.15%) |
Nov 07, 2023 | 12.16 | 12.28 | 12.06 | 12.28 | 850,307 | +0.05(+0.38%) |
Nov 06, 2023 | 12.34 | 12.38 | 12.12 | 12.23 | 1,051,056 | -0.11(-0.91%) |
Nov 03, 2023 | 12.24 | 12.41 | 12.16 | 12.34 | 1,662,705 | +0.37(+3.12%) |
Nov 02, 2023 | 11.68 | 12.00 | 11.60 | 11.97 | 2,049,415 | +0.57(+5.00%) |