Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.51 | 12.52 | 12.44 | 12.45 | 34,066 | -0.19(-1.54%) |
Jun 06, 2024 | 12.57 | 12.65 | 12.57 | 12.64 | 37,541 | +0.06(+0.52%) |
Jun 05, 2024 | 12.63 | 12.63 | 12.53 | 12.58 | 166,893 | -0.03(-0.26%) |
Jun 04, 2024 | 12.62 | 12.62 | 12.57 | 12.61 | 31,869 | -0.16(-1.23%) |
Jun 03, 2024 | 12.74 | 12.77 | 12.69 | 12.77 | 71,972 | +0.12(+0.95%) |
May 31, 2024 | 12.64 | 12.65 | 12.58 | 12.65 | 141,177 | +0.07(+0.54%) |
May 30, 2024 | 12.53 | 12.62 | 12.53 | 12.58 | 31,322 | +0.14(+1.09%) |
May 29, 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 25,398 | -0.20(-1.57%) |
May 28, 2024 | 12.65 | 12.69 | 12.61 | 12.64 | 34,523 | +0.03(+0.28%) |
May 24, 2024 | 12.52 | 12.62 | 12.52 | 12.61 | 56,677 | +0.16(+1.29%) |
May 23, 2024 | 12.61 | 12.61 | 12.44 | 12.45 | 35,715 | -0.16(-1.27%) |
May 22, 2024 | 12.65 | 12.68 | 12.57 | 12.61 | 31,633 | -0.14(-1.10%) |
May 21, 2024 | 12.70 | 12.75 | 12.70 | 12.75 | 38,818 | +0.02(+0.16%) |
May 20, 2024 | 12.72 | 12.77 | 12.72 | 12.73 | 74,892 | -0.00(-0.02%) |
May 17, 2024 | 12.70 | 12.74 | 12.67 | 12.73 | 81,189 | +0.05(+0.42%) |
May 16, 2024 | 12.68 | 12.70 | 12.66 | 12.68 | 24,878 | -0.02(-0.16%) |
May 15, 2024 | 12.64 | 12.70 | 12.59 | 12.70 | 118,766 | +0.09(+0.71%) |
May 14, 2024 | 12.58 | 12.62 | 12.58 | 12.61 | 140,644 | +0.12(+0.96%) |
May 13, 2024 | 12.47 | 12.54 | 12.47 | 12.49 | 93,862 | +0.07(+0.56%) |
May 10, 2024 | 12.44 | 12.46 | 12.41 | 12.42 | 38,075 | +0.03(+0.24%) |
May 09, 2024 | 12.34 | 12.40 | 12.34 | 12.39 | 15,974 | +0.08(+0.65%) |
May 08, 2024 | 12.24 | 12.31 | 12.24 | 12.31 | 11,882 | -0.02(-0.17%) |
May 07, 2024 | 12.33 | 12.37 | 12.30 | 12.33 | 64,077 | +0.08(+0.65%) |
May 06, 2024 | 12.22 | 12.27 | 12.22 | 12.25 | 30,981 | +0.14(+1.20%) |
May 03, 2024 | 12.11 | 12.12 | 12.06 | 12.11 | 74,684 | +0.09(+0.71%) |
May 02, 2024 | 11.98 | 12.04 | 11.95 | 12.02 | 195,311 | +0.17(+1.43%) |
May 01, 2024 | 11.88 | 11.98 | 11.84 | 11.85 | 26,618 | -0.02(-0.17%) |
Apr 30, 2024 | 11.93 | 11.97 | 11.87 | 11.87 | 27,787 | -0.16(-1.31%) |
Apr 29, 2024 | 12.00 | 12.04 | 11.99 | 12.03 | 55,559 | +0.07(+0.60%) |
Apr 26, 2024 | 11.93 | 11.97 | 11.90 | 11.96 | 43,292 | +0.07(+0.63%) |
Apr 25, 2024 | 11.79 | 11.90 | 11.79 | 11.88 | 25,463 | -0.00(-0.02%) |
Apr 24, 2024 | 11.87 | 11.89 | 11.83 | 11.88 | 41,562 | -0.11(-0.90%) |
Apr 23, 2024 | 11.88 | 12.00 | 11.87 | 11.99 | 41,180 | +0.15(+1.31%) |
Apr 22, 2024 | 11.79 | 11.88 | 11.76 | 11.84 | 25,072 | +0.11(+0.94%) |
Apr 19, 2024 | 11.70 | 11.75 | 11.69 | 11.72 | 30,108 | +0.06(+0.56%) |
Apr 18, 2024 | 11.69 | 11.72 | 11.64 | 11.66 | 51,386 | +0.03(+0.22%) |
Apr 17, 2024 | 11.67 | 11.67 | 11.58 | 11.63 | 377,623 | +0.10(+0.91%) |
Apr 16, 2024 | 11.59 | 11.59 | 11.49 | 11.53 | 32,878 | -0.17(-1.42%) |
Apr 15, 2024 | 11.86 | 11.88 | 11.68 | 11.70 | 33,156 | -0.02(-0.16%) |
Apr 12, 2024 | 11.80 | 11.86 | 11.71 | 11.71 | 27,640 | -0.20(-1.64%) |
Apr 11, 2024 | 11.94 | 11.94 | 11.78 | 11.91 | 42,692 | -0.05(-0.45%) |
Apr 10, 2024 | 11.95 | 12.02 | 11.91 | 11.96 | 48,564 | -0.12(-0.97%) |
Apr 09, 2024 | 12.15 | 12.17 | 12.05 | 12.08 | 36,389 | -0.04(-0.29%) |
Apr 08, 2024 | 12.07 | 12.14 | 12.07 | 12.12 | 30,920 | +0.11(+0.88%) |
Apr 05, 2024 | 11.96 | 12.03 | 11.96 | 12.01 | 19,907 | +0.03(+0.26%) |
Apr 04, 2024 | 12.14 | 12.15 | 11.96 | 11.98 | 70,979 | -0.00(-0.04%) |
Apr 03, 2024 | 11.88 | 11.99 | 11.88 | 11.98 | 26,194 | +0.20(+1.73%) |
Apr 02, 2024 | 11.79 | 11.79 | 11.75 | 11.78 | 46,243 | -0.03(-0.25%) |
Apr 01, 2024 | 11.84 | 11.90 | 11.78 | 11.81 | 36,335 | -0.02(-0.14%) |
Mar 28, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 38,607 | +0.04(+0.35%) |
Mar 27, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 21,601 | +0.08(+0.64%) |
Mar 26, 2024 | 11.72 | 11.73 | 11.69 | 11.71 | 27,392 | +0.11(+0.95%) |
Mar 25, 2024 | 11.57 | 11.62 | 11.57 | 11.60 | 29,712 | +0.06(+0.48%) |
Mar 22, 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 15,179 | -0.03(-0.22%) |
Mar 21, 2024 | 11.60 | 11.62 | 11.56 | 11.57 | 29,406 | -0.08(-0.66%) |
Mar 20, 2024 | 11.46 | 11.65 | 11.46 | 11.65 | 31,404 | +0.15(+1.34%) |
Mar 19, 2024 | 11.48 | 11.51 | 11.47 | 11.49 | 91,986 | +0.06(+0.52%) |
Mar 18, 2024 | 11.50 | 11.54 | 11.43 | 11.43 | 46,681 | -0.02(-0.22%) |
Mar 15, 2024 | 11.39 | 11.48 | 11.39 | 11.46 | 72,884 | +0.04(+0.33%) |
Mar 14, 2024 | 11.52 | 11.54 | 11.39 | 11.42 | 58,768 | -0.08(-0.67%) |
Mar 13, 2024 | 11.49 | 11.53 | 11.49 | 11.50 | 212,163 | +0.01(+0.09%) |
Mar 12, 2024 | 11.46 | 11.49 | 11.42 | 11.49 | 33,469 | +0.04(+0.35%) |
Mar 11, 2024 | 11.37 | 11.45 | 11.35 | 11.45 | 26,691 | +0.04(+0.37%) |
Mar 08, 2024 | 11.44 | 11.47 | 11.40 | 11.41 | 47,142 | +0.03(+0.30%) |
Mar 07, 2024 | 11.34 | 11.38 | 11.34 | 11.37 | 234,714 | +0.14(+1.28%) |
Mar 06, 2024 | 11.25 | 11.27 | 11.21 | 11.23 | 206,266 | +0.08(+0.72%) |
Mar 05, 2024 | 11.10 | 11.18 | 11.10 | 11.15 | 40,724 | -0.00(-0.04%) |
Mar 04, 2024 | 11.14 | 11.16 | 11.11 | 11.15 | 52,569 | -0.03(-0.23%) |
Mar 01, 2024 | 11.17 | 11.20 | 11.11 | 11.18 | 68,444 | +0.02(+0.17%) |
Feb 29, 2024 | 11.18 | 11.20 | 11.10 | 11.16 | 37,305 | +0.08(+0.73%) |
Feb 28, 2024 | 11.08 | 11.12 | 11.08 | 11.08 | 36,018 | -0.10(-0.89%) |
Feb 27, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 33,844 | +0.01(+0.05%) |
Feb 26, 2024 | 11.18 | 11.18 | 11.14 | 11.17 | 31,481 | -0.06(-0.50%) |
Feb 23, 2024 | 11.22 | 11.23 | 11.19 | 11.23 | 23,554 | -0.03(-0.26%) |
Feb 22, 2024 | 11.26 | 11.26 | 11.21 | 11.26 | 43,139 | +0.04(+0.35%) |
Feb 21, 2024 | 11.17 | 11.22 | 11.16 | 11.22 | 43,025 | +0.06(+0.54%) |
Feb 20, 2024 | 11.17 | 11.19 | 11.14 | 11.16 | 113,061 | +0.04(+0.36%) |
Feb 16, 2024 | 11.13 | 11.15 | 11.10 | 11.12 | 62,243 | -0.03(-0.27%) |
Feb 15, 2024 | 11.03 | 11.15 | 11.03 | 11.15 | 31,556 | +0.09(+0.81%) |
Feb 14, 2024 | 11.02 | 11.06 | 11.01 | 11.06 | 44,310 | +0.13(+1.18%) |
Feb 13, 2024 | 11.05 | 11.05 | 10.90 | 10.93 | 34,864 | -0.22(-2.01%) |
Feb 12, 2024 | 11.13 | 11.18 | 11.11 | 11.15 | 31,408 | +0.08(+0.68%) |
Feb 09, 2024 | 11.08 | 11.08 | 11.03 | 11.08 | 27,762 | -0.03(-0.28%) |
Feb 08, 2024 | 11.13 | 11.13 | 11.08 | 11.11 | 50,161 | -0.17(-1.50%) |
Feb 07, 2024 | 11.30 | 11.30 | 11.26 | 11.28 | 50,281 | -0.08(-0.70%) |
Feb 06, 2024 | 11.31 | 11.36 | 11.28 | 11.36 | 36,470 | +0.06(+0.53%) |
Feb 05, 2024 | 11.34 | 11.34 | 11.26 | 11.30 | 26,047 | -0.15(-1.31%) |
Feb 02, 2024 | 11.47 | 11.47 | 11.40 | 11.45 | 59,988 | -0.09(-0.78%) |
Feb 01, 2024 | 11.50 | 11.55 | 11.46 | 11.54 | 42,978 | +0.03(+0.26%) |
Jan 31, 2024 | 11.61 | 11.63 | 11.48 | 11.51 | 51,506 | -0.03(-0.26%) |
Jan 30, 2024 | 11.54 | 11.57 | 11.50 | 11.54 | 43,041 | -0.02(-0.17%) |
Jan 29, 2024 | 11.51 | 11.58 | 11.49 | 11.56 | 54,667 | -0.06(-0.51%) |
Jan 26, 2024 | 11.63 | 11.65 | 11.61 | 11.62 | 43,344 | +0.06(+0.52%) |
Jan 25, 2024 | 11.58 | 11.58 | 11.51 | 11.56 | 31,113 | -0.06(-0.51%) |
Jan 24, 2024 | 11.67 | 11.68 | 11.60 | 11.62 | 37,796 | +0.10(+0.86%) |
Jan 23, 2024 | 11.53 | 11.54 | 11.47 | 11.52 | 27,481 | -0.03(-0.30%) |
Jan 22, 2024 | 11.55 | 11.59 | 11.54 | 11.55 | 19,418 | -0.01(-0.13%) |
Jan 19, 2024 | 11.52 | 11.57 | 11.48 | 11.57 | 94,757 | +0.00(+0.00%) |
Jan 18, 2024 | 11.55 | 11.57 | 11.48 | 11.57 | 47,125 | +0.05(+0.43%) |
Jan 17, 2024 | 11.47 | 11.52 | 11.42 | 11.52 | 30,791 | -0.11(-0.95%) |
Jan 16, 2024 | 11.68 | 11.70 | 11.62 | 11.63 | 34,386 | -0.22(-1.84%) |
Jan 12, 2024 | 11.91 | 11.91 | 11.81 | 11.85 | 22,118 | +0.03(+0.25%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.74 | 11.82 | 46,515 | -0.11(-0.92%) |
Jan 10, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 13,564 | +0.03(+0.25%) |
Jan 09, 2024 | 11.92 | 11.92 | 11.89 | 11.90 | 22,312 | -0.14(-1.16%) |
Jan 08, 2024 | 11.98 | 12.04 | 11.96 | 12.04 | 29,442 | +0.07(+0.59%) |
Jan 05, 2024 | 11.95 | 12.08 | 11.93 | 11.97 | 49,818 | -0.03(-0.29%) |
Jan 04, 2024 | 11.99 | 12.06 | 11.99 | 12.00 | 36,362 | +0.13(+1.13%) |
Jan 03, 2024 | 11.83 | 11.91 | 11.83 | 11.87 | 54,677 | -0.07(-0.62%) |
Jan 02, 2024 | 11.96 | 12.00 | 11.94 | 11.94 | 675,485 | -0.09(-0.72%) |
Dec 29, 2023 | 12.06 | 12.08 | 12.01 | 12.03 | 62,343 | -0.01(-0.08%) |
Dec 28, 2023 | 12.09 | 12.11 | 12.03 | 12.04 | 195,487 | -0.09(-0.78%) |
Dec 27, 2023 | 12.07 | 12.14 | 12.07 | 12.13 | 37,556 | +0.05(+0.41%) |
Dec 26, 2023 | 12.00 | 12.10 | 12.00 | 12.08 | 531,769 | +0.08(+0.71%) |
Dec 22, 2023 | 12.00 | 12.03 | 11.96 | 12.00 | 29,366 | +0.04(+0.36%) |
Dec 21, 2023 | 11.90 | 11.95 | 11.84 | 11.95 | 35,729 | +0.18(+1.50%) |
Dec 20, 2023 | 11.87 | 11.91 | 11.54 | 11.78 | 62,089 | -0.11(-0.93%) |
Dec 19, 2023 | 11.85 | 11.89 | 11.83 | 11.89 | 12,953 | +0.09(+0.72%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.78 | 11.80 | 63,831 | +0.02(+0.21%) |
Dec 15, 2023 | 11.83 | 11.85 | 11.78 | 11.78 | 32,442 | -0.06(-0.50%) |
Dec 14, 2023 | 11.82 | 11.88 | 11.81 | 11.83 | 55,512 | +0.19(+1.60%) |
Dec 13, 2023 | 11.49 | 11.65 | 11.42 | 11.65 | 30,718 | +0.17(+1.45%) |
Dec 12, 2023 | 11.45 | 11.48 | 11.41 | 11.48 | 117,814 | +0.03(+0.26%) |
Dec 11, 2023 | 11.43 | 11.47 | 11.42 | 11.45 | 11,608 | -0.04(-0.38%) |
Dec 08, 2023 | 11.45 | 11.51 | 11.45 | 11.50 | 38,634 | +0.03(+0.30%) |
Dec 07, 2023 | 11.40 | 11.48 | 11.38 | 11.46 | 127,420 | +0.13(+1.13%) |
Dec 06, 2023 | 11.40 | 11.44 | 11.33 | 11.33 | 44,605 | +0.02(+0.22%) |
Dec 05, 2023 | 11.30 | 11.34 | 11.29 | 11.31 | 35,950 | -0.01(-0.13%) |
Dec 04, 2023 | 11.28 | 11.34 | 11.28 | 11.32 | 52,163 | -0.09(-0.78%) |