Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 12.78 | 12.85 | 12.78 | 12.81 | 230,368 | +0.01(+0.08%) |
Jun 05, 2024 | 12.62 | 12.81 | 12.62 | 12.80 | 347,361 | +0.28(+2.24%) |
Jun 04, 2024 | 12.45 | 12.54 | 12.43 | 12.52 | 216,309 | +0.07(+0.56%) |
Jun 03, 2024 | 12.40 | 12.51 | 12.34 | 12.45 | 245,971 | +0.15(+1.22%) |
May 31, 2024 | 12.31 | 12.35 | 12.12 | 12.30 | 210,196 | -0.01(-0.08%) |
May 30, 2024 | 12.40 | 12.42 | 12.28 | 12.31 | 212,471 | -0.10(-0.81%) |
May 29, 2024 | 12.38 | 12.47 | 12.37 | 12.41 | 179,880 | -0.13(-1.04%) |
May 28, 2024 | 12.48 | 12.56 | 12.44 | 12.54 | 266,956 | +0.08(+0.64%) |
May 24, 2024 | 12.40 | 12.48 | 12.33 | 12.46 | 111,154 | +0.13(+1.05%) |
May 23, 2024 | 12.57 | 12.59 | 12.28 | 12.33 | 275,808 | -0.12(-0.96%) |
May 22, 2024 | 12.46 | 12.51 | 12.40 | 12.45 | 184,347 | -0.01(-0.08%) |
May 21, 2024 | 12.47 | 12.50 | 12.43 | 12.46 | 164,336 | -0.09(-0.72%) |
May 20, 2024 | 12.45 | 12.56 | 12.45 | 12.55 | 206,360 | +0.05(+0.40%) |
May 17, 2024 | 12.54 | 12.56 | 12.45 | 12.50 | 160,571 | -0.01(-0.08%) |
May 16, 2024 | 12.50 | 12.59 | 12.50 | 12.51 | 358,445 | -0.01(-0.08%) |
May 15, 2024 | 12.35 | 12.53 | 12.35 | 12.52 | 188,221 | +0.20(+1.62%) |
May 14, 2024 | 12.15 | 12.34 | 12.15 | 12.32 | 214,143 | +0.13(+1.07%) |
May 13, 2024 | 12.17 | 12.22 | 12.13 | 12.19 | 178,079 | +0.08(+0.66%) |
May 10, 2024 | 12.20 | 12.24 | 12.10 | 12.11 | 163,203 | -0.07(-0.57%) |
May 09, 2024 | 12.12 | 12.20 | 12.10 | 12.18 | 221,937 | -0.17(-1.38%) |
May 08, 2024 | 12.33 | 12.41 | 12.29 | 12.35 | 278,239 | -0.14(-1.12%) |
May 07, 2024 | 12.52 | 12.55 | 12.47 | 12.49 | 253,385 | -0.06(-0.48%) |
May 06, 2024 | 12.43 | 12.56 | 12.43 | 12.55 | 245,254 | +0.15(+1.21%) |
May 03, 2024 | 12.31 | 12.40 | 12.29 | 12.40 | 253,957 | +0.28(+2.31%) |
May 02, 2024 | 12.02 | 12.14 | 11.92 | 12.12 | 243,043 | +0.29(+2.45%) |
May 01, 2024 | 11.78 | 12.09 | 11.78 | 11.83 | 106,007 | -0.04(-0.34%) |
Apr 30, 2024 | 11.99 | 12.05 | 11.85 | 11.87 | 131,889 | -0.18(-1.49%) |
Apr 29, 2024 | 12.02 | 12.08 | 11.98 | 12.05 | 141,023 | +0.06(+0.50%) |
Apr 26, 2024 | 11.87 | 12.02 | 11.87 | 11.99 | 226,311 | +0.28(+2.35%) |
Apr 25, 2024 | 11.50 | 11.73 | 11.47 | 11.71 | 144,969 | -0.06(-0.55%) |
Apr 24, 2024 | 11.86 | 11.91 | 11.71 | 11.78 | 175,217 | +0.01(+0.08%) |
Apr 23, 2024 | 11.65 | 11.82 | 11.63 | 11.77 | 96,250 | +0.17(+1.47%) |
Apr 22, 2024 | 11.54 | 11.66 | 11.46 | 11.60 | 414,291 | +0.14(+1.22%) |
Apr 19, 2024 | 11.69 | 11.70 | 11.41 | 11.46 | 264,358 | -0.26(-2.22%) |
Apr 18, 2024 | 11.77 | 11.86 | 11.69 | 11.72 | 187,541 | -0.03(-0.26%) |
Apr 17, 2024 | 11.92 | 11.95 | 11.72 | 11.75 | 147,916 | -0.16(-1.34%) |
Apr 16, 2024 | 11.90 | 11.99 | 11.84 | 11.91 | 165,646 | -0.01(-0.08%) |
Apr 15, 2024 | 12.25 | 12.25 | 11.90 | 11.92 | 263,268 | -0.27(-2.21%) |
Apr 12, 2024 | 12.31 | 12.34 | 12.16 | 12.19 | 240,510 | -0.29(-2.32%) |
Apr 11, 2024 | 12.38 | 12.48 | 12.31 | 12.48 | 90,411 | +0.17(+1.38%) |
Apr 10, 2024 | 12.31 | 12.39 | 12.26 | 12.31 | 166,932 | -0.12(-0.97%) |
Apr 09, 2024 | 12.40 | 12.45 | 12.30 | 12.43 | 146,757 | +0.08(+0.65%) |
Apr 08, 2024 | 12.33 | 12.41 | 12.31 | 12.35 | 129,185 | +0.02(+0.16%) |
Apr 05, 2024 | 12.21 | 12.38 | 12.20 | 12.33 | 156,803 | +0.13(+1.07%) |
Apr 04, 2024 | 12.45 | 12.53 | 12.20 | 12.20 | 233,619 | -0.15(-1.21%) |
Apr 03, 2024 | 12.27 | 12.40 | 12.27 | 12.35 | 121,871 | -0.01(-0.08%) |
Apr 02, 2024 | 12.33 | 12.37 | 12.25 | 12.36 | 180,530 | -0.10(-0.80%) |
Apr 01, 2024 | 12.44 | 12.55 | 12.40 | 12.46 | 205,874 | +0.03(+0.24%) |
Mar 28, 2024 | 12.40 | 12.51 | 12.40 | 12.43 | 152,828 | -0.01(-0.08%) |
Mar 27, 2024 | 12.46 | 12.47 | 12.41 | 12.44 | 150,517 | +0.05(+0.40%) |
Mar 26, 2024 | 12.48 | 12.54 | 12.38 | 12.39 | 200,746 | -0.05(-0.40%) |
Mar 25, 2024 | 12.39 | 12.47 | 12.38 | 12.44 | 140,050 | -0.03(-0.24%) |
Mar 22, 2024 | 12.45 | 12.51 | 12.43 | 12.47 | 91,143 | +0.00(+0.00%) |
Mar 21, 2024 | 12.59 | 12.62 | 12.47 | 12.47 | 222,777 | -0.02(-0.16%) |
Mar 20, 2024 | 12.30 | 12.51 | 12.28 | 12.49 | 316,263 | +0.22(+1.79%) |
Mar 19, 2024 | 12.16 | 12.29 | 12.09 | 12.27 | 221,679 | -0.01(-0.08%) |
Mar 18, 2024 | 12.39 | 12.40 | 12.26 | 12.28 | 191,795 | +0.03(+0.24%) |
Mar 15, 2024 | 12.29 | 12.38 | 12.24 | 12.25 | 122,772 | -0.18(-1.45%) |
Mar 14, 2024 | 12.53 | 12.56 | 12.35 | 12.43 | 186,835 | -0.10(-0.80%) |
Mar 13, 2024 | 12.55 | 12.62 | 12.52 | 12.53 | 194,412 | -0.09(-0.71%) |
Mar 12, 2024 | 12.50 | 12.62 | 12.38 | 12.62 | 244,328 | +0.20(+1.61%) |
Mar 11, 2024 | 12.34 | 12.53 | 12.34 | 12.42 | 172,415 | -0.06(-0.48%) |
Mar 08, 2024 | 12.69 | 12.87 | 12.44 | 12.48 | 446,634 | -0.17(-1.34%) |
Mar 07, 2024 | 12.52 | 12.67 | 12.52 | 12.65 | 364,299 | +0.24(+1.93%) |
Mar 06, 2024 | 12.36 | 12.48 | 12.31 | 12.41 | 339,955 | +0.20(+1.64%) |
Mar 05, 2024 | 12.29 | 12.31 | 12.15 | 12.21 | 350,634 | -0.22(-1.77%) |
Mar 04, 2024 | 12.53 | 12.56 | 12.40 | 12.43 | 263,086 | -0.05(-0.40%) |
Mar 01, 2024 | 12.31 | 12.52 | 12.30 | 12.48 | 260,930 | +0.27(+2.21%) |
Feb 29, 2024 | 12.18 | 12.27 | 12.12 | 12.21 | 357,123 | +0.11(+0.91%) |
Feb 28, 2024 | 12.14 | 12.18 | 12.08 | 12.10 | 212,849 | -0.14(-1.14%) |
Feb 27, 2024 | 12.26 | 12.29 | 12.19 | 12.24 | 244,137 | -0.03(-0.24%) |
Feb 26, 2024 | 12.22 | 12.32 | 12.21 | 12.27 | 198,158 | +0.04(+0.33%) |
Feb 23, 2024 | 12.29 | 12.35 | 12.18 | 12.23 | 223,465 | -0.02(-0.16%) |
Feb 22, 2024 | 12.12 | 12.30 | 12.12 | 12.25 | 282,740 | +0.40(+3.38%) |
Feb 21, 2024 | 11.84 | 11.88 | 11.76 | 11.85 | 224,911 | -0.11(-0.92%) |
Feb 20, 2024 | 12.04 | 12.04 | 11.82 | 11.96 | 416,827 | -0.19(-1.56%) |
Feb 16, 2024 | 12.30 | 12.33 | 12.14 | 12.15 | 224,712 | -0.17(-1.38%) |
Feb 15, 2024 | 12.30 | 12.36 | 12.23 | 12.32 | 190,136 | +0.03(+0.24%) |
Feb 14, 2024 | 12.20 | 12.30 | 12.12 | 12.29 | 180,028 | +0.23(+1.91%) |
Feb 13, 2024 | 12.08 | 12.19 | 11.98 | 12.06 | 279,624 | -0.35(-2.82%) |
Feb 12, 2024 | 12.29 | 12.58 | 12.27 | 12.41 | 447,873 | +0.12(+0.98%) |
Feb 09, 2024 | 12.18 | 12.31 | 12.13 | 12.29 | 362,789 | +0.15(+1.24%) |
Feb 08, 2024 | 12.01 | 12.21 | 11.99 | 12.14 | 366,730 | +0.18(+1.51%) |
Feb 07, 2024 | 11.85 | 11.98 | 11.82 | 11.96 | 265,978 | +0.13(+1.10%) |
Feb 06, 2024 | 11.79 | 11.84 | 11.72 | 11.83 | 327,763 | +0.09(+0.77%) |
Feb 05, 2024 | 11.79 | 11.80 | 11.64 | 11.74 | 427,846 | -0.05(-0.42%) |
Feb 02, 2024 | 11.59 | 11.81 | 11.54 | 11.79 | 307,323 | +0.34(+2.97%) |
Feb 01, 2024 | 11.39 | 11.47 | 11.35 | 11.45 | 285,440 | +0.11(+0.97%) |
Jan 31, 2024 | 11.38 | 11.55 | 11.34 | 11.34 | 214,762 | -0.22(-1.90%) |
Jan 30, 2024 | 11.67 | 11.70 | 11.54 | 11.56 | 187,687 | -0.18(-1.53%) |
Jan 29, 2024 | 11.60 | 11.74 | 11.58 | 11.74 | 239,444 | +0.15(+1.29%) |
Jan 26, 2024 | 11.63 | 11.70 | 11.58 | 11.59 | 489,295 | -0.08(-0.69%) |
Jan 25, 2024 | 11.73 | 11.79 | 11.62 | 11.67 | 194,809 | +0.03(+0.26%) |
Jan 24, 2024 | 11.70 | 11.79 | 11.63 | 11.64 | 340,696 | +0.07(+0.61%) |
Jan 23, 2024 | 11.52 | 11.61 | 11.52 | 11.57 | 266,897 | +0.10(+0.87%) |
Jan 22, 2024 | 11.40 | 11.55 | 11.40 | 11.47 | 272,170 | +0.08(+0.70%) |
Jan 19, 2024 | 11.25 | 11.40 | 11.21 | 11.39 | 353,860 | +0.20(+1.79%) |
Jan 18, 2024 | 11.14 | 11.20 | 11.07 | 11.19 | 225,866 | +0.21(+1.91%) |
Jan 17, 2024 | 10.97 | 10.99 | 10.83 | 10.98 | 153,614 | -0.10(-0.90%) |
Jan 16, 2024 | 11.10 | 11.17 | 11.04 | 11.08 | 589,610 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.34 | 11.20 | 11.20 | 133,133 | -0.05(-0.44%) |
Jan 11, 2024 | 11.29 | 11.34 | 11.12 | 11.25 | 164,012 | +0.00(+0.00%) |
Jan 10, 2024 | 11.18 | 11.29 | 11.16 | 11.25 | 127,755 | +0.08(+0.72%) |
Jan 09, 2024 | 11.20 | 11.24 | 11.12 | 11.17 | 174,938 | -0.07(-0.62%) |
Jan 08, 2024 | 11.01 | 11.25 | 11.00 | 11.24 | 190,837 | +0.26(+2.37%) |
Jan 05, 2024 | 10.95 | 11.09 | 10.94 | 10.98 | 334,686 | +0.00(+0.00%) |
Jan 04, 2024 | 10.96 | 11.06 | 10.94 | 10.98 | 286,499 | -0.03(-0.27%) |
Jan 03, 2024 | 11.02 | 11.09 | 10.98 | 11.01 | 613,433 | -0.16(-1.43%) |