Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.68 | 16.68 | 15.55 | 15.55 | 1,087 | -0.50(-3.12%) |
Jun 12, 2024 | 16.05 | 234 | +0.24(+1.52%) | |||
Jun 11, 2024 | 15.60 | 15.81 | 15.60 | 15.81 | 663 | -0.19(-1.19%) |
Jun 10, 2024 | 16.90 | 17.40 | 15.80 | 16.00 | 8,840 | -0.30(-1.81%) |
Jun 07, 2024 | 15.64 | 17.01 | 15.64 | 16.30 | 5,730 | -1.42(-8.04%) |
Jun 06, 2024 | 16.45 | 17.80 | 16.11 | 17.72 | 1,581 | +0.72(+4.24%) |
Jun 05, 2024 | 16.38 | 17.26 | 16.29 | 17.00 | 2,151 | -0.41(-2.33%) |
Jun 04, 2024 | 17.96 | 17.96 | 17.02 | 17.41 | 1,821 | -0.57(-3.20%) |
Jun 03, 2024 | 16.15 | 18.18 | 15.96 | 17.98 | 6,248 | +0.99(+5.83%) |
May 31, 2024 | 16.50 | 19.60 | 15.57 | 16.99 | 31,797 | +1.76(+11.56%) |
May 30, 2024 | 15.23 | 16.73 | 15.22 | 15.23 | 11,581 | +0.02(+0.13%) |
May 29, 2024 | 14.83 | 15.21 | 14.72 | 15.21 | 6,749 | +0.24(+1.57%) |
May 28, 2024 | 14.97 | 14.97 | 14.71 | 14.97 | 12,285 | +0.15(+0.99%) |
May 24, 2024 | 15.19 | 15.42 | 14.83 | 14.83 | 3,347 | -0.15(-0.98%) |
May 23, 2024 | 14.72 | 14.97 | 14.72 | 14.97 | 9,853 | +0.26(+1.73%) |
May 21, 2024 | 14.72 | 40 | +0.05(+0.33%) | |||
May 17, 2024 | 14.67 | 81 | +0.58(+4.11%) | |||
May 16, 2024 | 14.52 | 14.52 | 14.09 | 14.09 | 1,445 | -0.58(-3.95%) |
May 15, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 499 | -0.29(-1.96%) |
May 14, 2024 | 14.52 | 14.96 | 14.18 | 14.96 | 2,086 | +0.47(+3.25%) |
May 13, 2024 | 14.42 | 14.96 | 14.08 | 14.49 | 5,278 | +0.46(+3.29%) |
May 10, 2024 | 13.89 | 14.24 | 13.68 | 14.03 | 2,882 | +0.26(+1.89%) |
May 09, 2024 | 13.85 | 13.91 | 13.77 | 13.77 | 1,536 | +0.21(+1.56%) |
May 08, 2024 | 13.92 | 13.92 | 13.56 | 13.56 | 513 | -0.19(-1.36%) |
May 07, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 140 | +0.18(+1.30%) |
May 03, 2024 | 13.57 | 30 | -0.21(-1.53%) | |||
May 01, 2024 | 13.78 | 210 | -0.05(-0.39%) | |||
Apr 29, 2024 | 13.84 | 13 | -0.09(-0.63%) | |||
Apr 26, 2024 | 13.43 | 13.92 | 13.43 | 13.92 | 3,479 | +0.28(+2.09%) |
Apr 25, 2024 | 13.49 | 13.64 | 13.49 | 13.64 | 3,819 | +0.12(+0.87%) |
Apr 24, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 109 | -0.07(-0.54%) |
Apr 23, 2024 | 13.55 | 13.64 | 13.55 | 13.60 | 2,219 | +0.00(+0.04%) |
Apr 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 421 | +0.08(+0.58%) |
Apr 19, 2024 | 13.55 | 13.55 | 13.50 | 13.51 | 1,046 | -0.10(-0.72%) |
Apr 18, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 143 | +0.04(+0.29%) |
Apr 16, 2024 | 13.57 | 269 | -0.15(-1.07%) | |||
Apr 15, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 574 | -0.01(-0.07%) |
Apr 12, 2024 | 13.63 | 13.73 | 13.63 | 13.73 | 332 | +0.01(+0.07%) |
Apr 09, 2024 | 13.72 | 7 | +0.01(+0.07%) | |||
Apr 08, 2024 | 13.49 | 13.71 | 13.49 | 13.71 | 781 | +0.22(+1.60%) |
Apr 05, 2024 | 13.53 | 13.53 | 13.49 | 13.49 | 821 | -0.15(-1.09%) |
Apr 04, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 147 | -0.16(-1.18%) |
Apr 03, 2024 | 13.73 | 13.80 | 13.73 | 13.80 | 1,917 | -0.07(-0.51%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.88 | 13.88 | 543 | +0.33(+2.46%) |
Apr 01, 2024 | 13.77 | 13.77 | 13.50 | 13.54 | 1,423 | -0.17(-1.22%) |
Mar 28, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 931 | +0.17(+1.23%) |
Mar 26, 2024 | 13.54 | 183 | +0.05(+0.36%) | |||
Mar 25, 2024 | 13.71 | 13.71 | 13.49 | 13.49 | 1,340 | -0.34(-2.48%) |
Mar 22, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 207 | +0.09(+0.68%) |
Mar 21, 2024 | 13.54 | 13.74 | 13.54 | 13.74 | 673 | +0.20(+1.49%) |
Mar 15, 2024 | 13.54 | 33 | -0.11(-0.83%) | |||
Mar 14, 2024 | 13.54 | 13.69 | 13.54 | 13.65 | 1,994 | +0.04(+0.29%) |
Mar 13, 2024 | 13.49 | 13.73 | 13.49 | 13.62 | 1,092 | +0.00(+0.00%) |
Mar 12, 2024 | 13.49 | 13.69 | 13.49 | 13.62 | 4,702 | +0.25(+1.87%) |
Mar 11, 2024 | 13.39 | 13.39 | 13.27 | 13.37 | 1,275 | +0.08(+0.58%) |
Mar 08, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 720 | -0.19(-1.43%) |
Mar 07, 2024 | 13.28 | 13.54 | 13.28 | 13.48 | 2,375 | +0.04(+0.29%) |
Mar 06, 2024 | 13.44 | 13.57 | 13.44 | 13.44 | 3,799 | +0.19(+1.45%) |
Mar 05, 2024 | 13.51 | 13.54 | 13.25 | 13.25 | 5,420 | -0.12(-0.90%) |
Mar 04, 2024 | 13.25 | 13.37 | 13.25 | 13.37 | 970 | +0.12(+0.91%) |
Mar 01, 2024 | 13.32 | 13.32 | 13.25 | 13.25 | 856 | -0.05(-0.36%) |
Feb 29, 2024 | 13.51 | 13.51 | 13.30 | 13.30 | 483 | +0.02(+0.15%) |
Feb 28, 2024 | 13.43 | 13.43 | 13.25 | 13.28 | 848 | +0.03(+0.22%) |
Feb 27, 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 830 | +0.00(+0.00%) |
Feb 26, 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 834 | -0.01(-0.07%) |
Feb 23, 2024 | 13.27 | 13.38 | 13.26 | 13.26 | 900 | -0.11(-0.79%) |
Feb 22, 2024 | 13.36 | 13.37 | 13.09 | 13.37 | 3,026 | +0.36(+2.74%) |
Feb 21, 2024 | 13.17 | 13.25 | 12.97 | 13.01 | 6,713 | -0.21(-1.60%) |
Feb 20, 2024 | 12.63 | 13.22 | 12.63 | 13.22 | 1,516 | +0.30(+2.31%) |
Feb 16, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 273 | -0.00(-0.04%) |
Feb 15, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 232 | +0.00(+0.00%) |
Feb 14, 2024 | 12.93 | 12.93 | 12.91 | 12.93 | 2,439 | -0.15(-1.14%) |
Feb 13, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 295 | +0.09(+0.67%) |
Feb 12, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 372 | +0.01(+0.05%) |
Feb 08, 2024 | 12.98 | 266 | +0.06(+0.43%) | |||
Feb 05, 2024 | 12.93 | 61 | -0.03(-0.25%) | |||
Feb 02, 2024 | 12.93 | 12.96 | 12.93 | 12.96 | 818 | +0.30(+2.35%) |
Feb 01, 2024 | 12.85 | 12.98 | 12.66 | 12.66 | 1,111 | -0.22(-1.72%) |
Jan 31, 2024 | 12.90 | 12.90 | 12.88 | 12.88 | 1,121 | -0.09(-0.67%) |
Jan 30, 2024 | 12.80 | 12.97 | 12.75 | 12.97 | 2,044 | +0.37(+2.91%) |
Jan 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 203 | +0.01(+0.08%) |
Jan 26, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 222 | +0.00(+0.00%) |
Jan 25, 2024 | 12.72 | 12.72 | 12.59 | 12.59 | 844 | +0.02(+0.16%) |
Jan 24, 2024 | 12.56 | 12.57 | 12.56 | 12.57 | 708 | +0.02(+0.14%) |
Jan 23, 2024 | 12.67 | 13.01 | 12.45 | 12.56 | 3,648 | -0.10(-0.76%) |
Jan 22, 2024 | 12.93 | 13.25 | 12.65 | 12.65 | 4,828 | -0.36(-2.74%) |
Jan 19, 2024 | 13.02 | 13.02 | 13.01 | 13.01 | 555 | +0.00(+0.00%) |
Jan 18, 2024 | 13.03 | 13.03 | 13.01 | 13.01 | 397 | -0.04(-0.30%) |
Jan 16, 2024 | 13.05 | 125 | -0.06(-0.45%) | |||
Jan 12, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 1,247 | -0.09(-0.66%) |
Jan 11, 2024 | 13.59 | 13.59 | 13.04 | 13.19 | 1,251 | +0.05(+0.39%) |
Jan 10, 2024 | 13.12 | 13.21 | 13.12 | 13.14 | 2,347 | +0.32(+2.53%) |
Jan 05, 2024 | 12.82 | 38 | +0.01(+0.09%) | |||
Jan 03, 2024 | 12.81 | 31 | +0.31(+2.47%) | |||
Jan 02, 2024 | 12.48 | 12.51 | 12.34 | 12.50 | 3,330 | -0.02(-0.15%) |
Dec 29, 2023 | 13.29 | 13.29 | 12.46 | 12.52 | 8,349 | -0.93(-6.95%) |
Dec 28, 2023 | 12.91 | 13.45 | 12.90 | 13.45 | 1,549 | +0.47(+3.64%) |
Dec 27, 2023 | 13.01 | 13.01 | 12.79 | 12.98 | 1,462 | +0.17(+1.36%) |
Dec 22, 2023 | 12.81 | 63 | -0.21(-1.63%) | |||
Dec 20, 2023 | 13.02 | 146 | -0.33(-2.45%) | |||
Dec 19, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 584 | +0.36(+2.80%) |
Dec 18, 2023 | 13.02 | 13.02 | 12.79 | 12.98 | 3,976 | -0.20(-1.51%) |
Dec 15, 2023 | 13.39 | 13.39 | 13.14 | 13.18 | 7,664 | -0.22(-1.65%) |
Dec 14, 2023 | 13.09 | 13.42 | 12.97 | 13.40 | 21,728 | +0.37(+2.80%) |
Dec 13, 2023 | 13.12 | 13.13 | 12.77 | 13.04 | 9,902 | -0.08(-0.60%) |
Dec 12, 2023 | 13.14 | 13.14 | 13.00 | 13.12 | 2,876 | +0.03(+0.21%) |
Dec 11, 2023 | 13.03 | 13.12 | 12.88 | 13.09 | 8,417 | +0.12(+0.92%) |
Dec 08, 2023 | 13.03 | 13.03 | 12.77 | 12.97 | 2,273 | +0.44(+3.53%) |
Dec 07, 2023 | 12.54 | 12.99 | 12.53 | 12.53 | 2,640 | +0.13(+1.04%) |
Dec 06, 2023 | 12.12 | 12.68 | 12.12 | 12.40 | 6,856 | +0.32(+2.67%) |
Dec 05, 2023 | 11.85 | 12.08 | 11.85 | 12.08 | 3,978 | +0.09(+0.78%) |
Dec 04, 2023 | 11.76 | 11.98 | 11.76 | 11.98 | 2,051 | +0.14(+1.16%) |