Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.08 | 13.08 | 12.98 | 13.01 | 125,058 | -0.03(-0.23%) |
May 21, 2024 | 13.02 | 13.04 | 13.00 | 13.04 | 133,305 | +0.07(+0.54%) |
May 20, 2024 | 13.06 | 13.14 | 12.93 | 12.97 | 300,598 | -0.05(-0.38%) |
May 17, 2024 | 13.07 | 13.10 | 13.02 | 13.02 | 128,702 | -0.01(-0.08%) |
May 16, 2024 | 13.09 | 13.12 | 13.00 | 13.03 | 199,610 | -0.06(-0.46%) |
May 15, 2024 | 13.09 | 13.10 | 13.05 | 13.09 | 141,860 | +0.06(+0.46%) |
May 14, 2024 | 13.00 | 13.03 | 12.97 | 13.03 | 125,575 | +0.05(+0.38%) |
May 13, 2024 | 12.99 | 13.00 | 12.96 | 12.98 | 154,578 | +0.07(+0.54%) |
May 10, 2024 | 12.92 | 12.95 | 12.87 | 12.91 | 125,733 | -0.01(-0.08%) |
May 09, 2024 | 12.94 | 12.97 | 12.89 | 12.92 | 236,173 | +0.00(+0.00%) |
May 08, 2024 | 12.90 | 12.95 | 12.88 | 12.92 | 147,041 | +0.02(+0.15%) |
May 07, 2024 | 12.93 | 12.95 | 12.83 | 12.90 | 293,881 | +0.03(+0.23%) |
May 06, 2024 | 12.85 | 12.90 | 12.81 | 12.87 | 163,622 | +0.10(+0.78%) |
May 03, 2024 | 12.80 | 12.85 | 12.72 | 12.77 | 281,155 | +0.14(+1.10%) |
May 02, 2024 | 12.61 | 12.65 | 12.54 | 12.63 | 216,230 | +0.07(+0.55%) |
May 01, 2024 | 12.57 | 12.68 | 12.51 | 12.56 | 223,554 | -0.01(-0.08%) |
Apr 30, 2024 | 12.53 | 12.59 | 12.43 | 12.57 | 295,673 | +0.05(+0.40%) |
Apr 29, 2024 | 12.53 | 12.58 | 12.45 | 12.52 | 297,085 | +0.02(+0.16%) |
Apr 26, 2024 | 12.49 | 12.62 | 12.48 | 12.50 | 234,321 | +0.06(+0.48%) |
Apr 25, 2024 | 12.44 | 12.52 | 12.39 | 12.45 | 187,253 | -0.08(-0.63%) |
Apr 24, 2024 | 12.56 | 12.62 | 12.52 | 12.52 | 228,730 | -0.04(-0.32%) |
Apr 23, 2024 | 12.47 | 12.59 | 12.35 | 12.56 | 175,909 | +0.14(+1.12%) |
Apr 22, 2024 | 12.37 | 12.44 | 12.31 | 12.43 | 223,968 | +0.08(+0.64%) |
Apr 19, 2024 | 12.49 | 12.49 | 12.31 | 12.35 | 310,800 | -0.12(-0.95%) |
Apr 18, 2024 | 12.54 | 12.57 | 12.43 | 12.46 | 186,712 | -0.02(-0.16%) |
Apr 17, 2024 | 12.60 | 12.60 | 12.45 | 12.48 | 160,792 | -0.02(-0.16%) |
Apr 16, 2024 | 12.44 | 12.51 | 12.41 | 12.50 | 203,356 | +0.07(+0.55%) |
Apr 15, 2024 | 12.71 | 12.71 | 12.40 | 12.44 | 260,884 | -0.19(-1.48%) |
Apr 12, 2024 | 12.72 | 12.74 | 12.60 | 12.62 | 148,662 | -0.12(-0.93%) |
Apr 11, 2024 | 12.75 | 12.77 | 12.71 | 12.74 | 117,597 | +0.01(+0.08%) |
Apr 10, 2024 | 12.68 | 12.76 | 12.67 | 12.73 | 228,677 | -0.01(-0.08%) |
Apr 09, 2024 | 12.78 | 12.80 | 12.69 | 12.74 | 138,603 | +0.04(+0.31%) |
Apr 08, 2024 | 12.75 | 12.76 | 12.69 | 12.70 | 116,872 | -0.05(-0.39%) |
Apr 05, 2024 | 12.65 | 12.79 | 12.64 | 12.75 | 185,171 | +0.10(+0.78%) |
Apr 04, 2024 | 12.76 | 12.84 | 12.62 | 12.65 | 250,343 | -0.10(-0.77%) |
Apr 03, 2024 | 12.69 | 12.78 | 12.63 | 12.75 | 186,378 | +0.06(+0.46%) |
Apr 02, 2024 | 12.64 | 12.71 | 12.59 | 12.69 | 233,567 | -0.02(-0.15%) |
Apr 01, 2024 | 12.74 | 12.79 | 12.66 | 12.71 | 421,065 | -0.02(-0.15%) |
Mar 28, 2024 | 12.80 | 12.82 | 12.73 | 12.73 | 479,413 | -0.07(-0.54%) |
Mar 27, 2024 | 12.78 | 12.80 | 12.61 | 12.80 | 326,013 | +0.00(+0.00%) |
Mar 26, 2024 | 12.71 | 12.84 | 12.68 | 12.80 | 212,895 | +0.03(+0.23%) |
Mar 25, 2024 | 12.82 | 12.84 | 12.76 | 12.77 | 207,294 | -0.05(-0.38%) |
Mar 22, 2024 | 12.91 | 12.93 | 12.78 | 12.82 | 178,919 | -0.11(-0.84%) |
Mar 21, 2024 | 12.95 | 12.98 | 12.90 | 12.93 | 244,374 | +0.06(+0.46%) |
Mar 20, 2024 | 12.83 | 12.89 | 12.73 | 12.87 | 165,920 | +0.07(+0.58%) |
Mar 19, 2024 | 12.68 | 12.79 | 12.66 | 12.79 | 171,108 | +0.17(+1.32%) |
Mar 18, 2024 | 12.66 | 12.70 | 12.63 | 12.63 | 230,911 | +0.02(+0.16%) |
Mar 15, 2024 | 12.68 | 12.69 | 12.61 | 12.61 | 129,357 | -0.07(-0.54%) |
Mar 14, 2024 | 12.75 | 12.75 | 12.64 | 12.68 | 146,584 | -0.03(-0.23%) |
Mar 13, 2024 | 12.78 | 12.80 | 12.71 | 12.71 | 173,743 | -0.06(-0.46%) |
Mar 12, 2024 | 12.66 | 12.78 | 12.66 | 12.77 | 162,550 | +0.12(+0.93%) |
Mar 11, 2024 | 12.77 | 12.78 | 12.64 | 12.65 | 213,265 | -0.12(-0.92%) |
Mar 08, 2024 | 12.76 | 12.80 | 12.71 | 12.77 | 174,618 | -0.01(-0.08%) |
Mar 07, 2024 | 12.80 | 12.81 | 12.74 | 12.78 | 183,752 | +0.03(+0.23%) |
Mar 06, 2024 | 12.66 | 12.85 | 12.66 | 12.75 | 234,849 | +0.13(+1.01%) |
Mar 05, 2024 | 12.78 | 12.83 | 12.56 | 12.62 | 472,063 | -0.12(-0.92%) |
Mar 04, 2024 | 12.78 | 12.80 | 12.72 | 12.74 | 256,718 | -0.04(-0.31%) |
Mar 01, 2024 | 12.67 | 12.78 | 12.67 | 12.78 | 269,747 | +0.11(+0.85%) |
Feb 29, 2024 | 12.70 | 12.71 | 12.66 | 12.67 | 155,992 | +0.05(+0.39%) |
Feb 28, 2024 | 12.62 | 12.63 | 12.59 | 12.62 | 167,901 | +0.00(+0.00%) |
Feb 27, 2024 | 12.64 | 12.64 | 12.57 | 12.62 | 162,816 | +0.03(+0.23%) |
Feb 26, 2024 | 12.64 | 12.64 | 12.58 | 12.59 | 152,748 | -0.03(-0.23%) |
Feb 23, 2024 | 12.67 | 12.70 | 12.59 | 12.62 | 269,035 | -0.01(-0.08%) |
Feb 22, 2024 | 12.62 | 12.69 | 12.56 | 12.63 | 264,046 | +0.15(+1.17%) |
Feb 21, 2024 | 12.44 | 12.55 | 12.43 | 12.48 | 204,241 | +0.05(+0.43%) |
Feb 20, 2024 | 12.48 | 12.50 | 12.37 | 12.43 | 256,293 | -0.02(-0.16%) |
Feb 16, 2024 | 12.59 | 12.59 | 12.45 | 12.45 | 263,509 | -0.12(-0.93%) |
Feb 15, 2024 | 12.54 | 12.56 | 12.51 | 12.56 | 238,263 | +0.07(+0.54%) |
Feb 14, 2024 | 12.42 | 12.50 | 12.41 | 12.50 | 163,179 | +0.14(+1.10%) |
Feb 13, 2024 | 12.41 | 12.43 | 12.31 | 12.36 | 294,365 | -0.12(-0.93%) |
Feb 12, 2024 | 12.51 | 12.55 | 12.46 | 12.48 | 326,458 | +0.02(+0.16%) |
Feb 09, 2024 | 12.47 | 12.49 | 12.44 | 12.46 | 181,686 | +0.02(+0.16%) |
Feb 08, 2024 | 12.38 | 12.44 | 12.36 | 12.44 | 266,501 | +0.02(+0.16%) |
Feb 07, 2024 | 12.39 | 12.48 | 12.33 | 12.42 | 377,546 | +0.08(+0.63%) |
Feb 06, 2024 | 12.22 | 12.34 | 12.21 | 12.34 | 346,071 | +0.16(+1.35%) |
Feb 05, 2024 | 12.08 | 12.18 | 12.04 | 12.18 | 349,499 | +0.11(+0.88%) |
Feb 02, 2024 | 12.13 | 12.13 | 12.02 | 12.07 | 439,954 | -0.03(-0.24%) |
Feb 01, 2024 | 12.13 | 12.18 | 12.05 | 12.10 | 324,224 | +0.04(+0.32%) |
Jan 31, 2024 | 12.16 | 12.17 | 12.03 | 12.06 | 291,304 | -0.12(-0.96%) |
Jan 30, 2024 | 12.18 | 12.21 | 12.13 | 12.18 | 232,608 | +0.01(+0.08%) |
Jan 29, 2024 | 12.15 | 12.18 | 12.11 | 12.17 | 301,942 | +0.06(+0.48%) |
Jan 26, 2024 | 12.13 | 12.17 | 12.09 | 12.11 | 297,690 | +0.02(+0.16%) |
Jan 25, 2024 | 12.03 | 12.12 | 12.03 | 12.09 | 301,920 | +0.08(+0.65%) |
Jan 24, 2024 | 12.09 | 12.12 | 12.00 | 12.01 | 334,570 | +0.02(+0.16%) |
Jan 23, 2024 | 12.07 | 12.08 | 11.98 | 11.99 | 302,597 | -0.05(-0.40%) |
Jan 22, 2024 | 12.09 | 12.11 | 11.98 | 12.04 | 352,153 | +0.03(+0.28%) |
Jan 19, 2024 | 12.04 | 12.05 | 12.01 | 12.01 | 263,204 | +0.00(+0.00%) |
Jan 18, 2024 | 12.02 | 12.04 | 11.97 | 12.01 | 323,303 | +0.05(+0.40%) |
Jan 17, 2024 | 11.87 | 11.96 | 11.85 | 11.96 | 216,062 | +0.08(+0.65%) |
Jan 16, 2024 | 11.89 | 11.98 | 11.86 | 11.88 | 252,219 | -0.07(-0.56%) |
Jan 12, 2024 | 11.96 | 12.00 | 11.89 | 11.95 | 213,047 | -0.01(-0.08%) |
Jan 11, 2024 | 11.99 | 12.01 | 11.86 | 11.96 | 424,228 | -0.03(-0.24%) |
Jan 10, 2024 | 11.90 | 12.01 | 11.87 | 11.99 | 201,337 | +0.10(+0.81%) |
Jan 09, 2024 | 11.88 | 11.93 | 11.82 | 11.89 | 238,970 | -0.03(-0.24%) |
Jan 08, 2024 | 11.82 | 11.93 | 11.79 | 11.92 | 250,508 | +0.14(+1.23%) |
Jan 05, 2024 | 11.78 | 11.84 | 11.75 | 11.78 | 232,208 | +0.05(+0.41%) |
Jan 04, 2024 | 11.73 | 11.79 | 11.69 | 11.73 | 272,604 | +0.01(+0.08%) |
Jan 03, 2024 | 11.74 | 11.78 | 11.67 | 11.72 | 184,064 | -0.04(-0.33%) |
Jan 02, 2024 | 11.76 | 11.82 | 11.70 | 11.76 | 334,920 | -0.12(-0.97%) |
Dec 29, 2023 | 11.85 | 11.90 | 11.77 | 11.87 | 489,793 | +0.02(+0.16%) |
Dec 28, 2023 | 11.86 | 11.92 | 11.82 | 11.85 | 355,586 | +0.00(+0.00%) |
Dec 27, 2023 | 11.95 | 11.95 | 11.85 | 11.85 | 385,130 | -0.07(-0.57%) |
Dec 26, 2023 | 11.92 | 11.97 | 11.91 | 11.92 | 223,764 | +0.00(+0.00%) |
Dec 22, 2023 | 12.02 | 12.11 | 11.83 | 11.92 | 467,024 | -0.02(-0.16%) |
Dec 21, 2023 | 11.99 | 12.02 | 11.91 | 11.94 | 246,493 | +0.03(+0.28%) |
Dec 20, 2023 | 12.11 | 12.11 | 11.90 | 11.91 | 286,473 | -0.18(-1.50%) |
Dec 19, 2023 | 12.12 | 12.17 | 12.05 | 12.09 | 242,403 | +0.07(+0.56%) |
Dec 18, 2023 | 12.06 | 12.10 | 12.00 | 12.02 | 266,916 | +0.05(+0.40%) |
Dec 15, 2023 | 12.05 | 12.12 | 11.97 | 11.97 | 241,012 | -0.02(-0.20%) |
Dec 14, 2023 | 12.11 | 12.12 | 11.99 | 12.00 | 227,964 | -0.05(-0.44%) |
Dec 13, 2023 | 11.92 | 12.06 | 11.85 | 12.05 | 291,979 | +0.17(+1.45%) |
Dec 12, 2023 | 11.93 | 11.97 | 11.87 | 11.88 | 195,926 | -0.03(-0.24%) |
Dec 11, 2023 | 11.87 | 11.94 | 11.87 | 11.91 | 148,211 | -0.03(-0.24%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.88 | 11.93 | 203,219 | +0.00(+0.00%) |
Dec 07, 2023 | 11.80 | 11.99 | 11.80 | 11.93 | 238,719 | +0.24(+2.04%) |
Dec 06, 2023 | 11.80 | 11.85 | 11.70 | 11.70 | 280,894 | -0.09(-0.73%) |
Dec 05, 2023 | 11.73 | 11.90 | 11.71 | 11.78 | 231,046 | -0.01(-0.08%) |
Dec 04, 2023 | 11.83 | 11.91 | 11.79 | 11.79 | 239,446 | -0.10(-0.80%) |
Dec 01, 2023 | 11.92 | 12.21 | 11.88 | 11.89 | 271,200 | -0.04(-0.32%) |
Nov 30, 2023 | 11.92 | 11.95 | 11.85 | 11.92 | 278,844 | +0.06(+0.48%) |
Nov 29, 2023 | 11.90 | 11.94 | 11.82 | 11.87 | 191,297 | -0.01(-0.08%) |
Nov 28, 2023 | 11.88 | 11.94 | 11.88 | 11.88 | 261,260 | -0.01(-0.08%) |
Nov 27, 2023 | 11.80 | 11.89 | 11.78 | 11.89 | 235,003 | +0.07(+0.57%) |
Nov 24, 2023 | 11.72 | 11.84 | 11.72 | 11.82 | 98,406 | +0.07(+0.57%) |
Nov 22, 2023 | 11.75 | 11.81 | 11.73 | 11.75 | 194,200 | +0.03(+0.24%) |
Nov 21, 2023 | 11.72 | 11.77 | 11.69 | 11.72 | 193,187 | -0.04(-0.37%) |
Nov 20, 2023 | 11.65 | 11.77 | 11.63 | 11.77 | 229,258 | +0.17(+1.47%) |
Nov 17, 2023 | 11.52 | 11.61 | 11.50 | 11.60 | 190,219 | +0.10(+0.91%) |
Nov 16, 2023 | 11.50 | 11.51 | 11.46 | 11.49 | 153,202 | -0.06(-0.49%) |
Nov 15, 2023 | 11.53 | 11.57 | 11.52 | 11.55 | 138,758 | +0.03(+0.25%) |
Nov 14, 2023 | 11.52 | 11.60 | 11.52 | 11.52 | 270,910 | +0.08(+0.66%) |
Nov 13, 2023 | 11.51 | 11.53 | 11.43 | 11.44 | 271,422 | -0.08(-0.66%) |
Nov 10, 2023 | 11.35 | 11.52 | 11.33 | 11.52 | 185,294 | +0.23(+2.02%) |
Nov 09, 2023 | 11.47 | 11.47 | 11.26 | 11.29 | 203,815 | -0.14(-1.24%) |
Nov 08, 2023 | 11.51 | 11.52 | 11.41 | 11.43 | 130,106 | +0.00(+0.00%) |
Nov 07, 2023 | 11.48 | 11.53 | 11.42 | 11.43 | 215,952 | +0.00(+0.00%) |
Nov 06, 2023 | 11.49 | 11.49 | 11.40 | 11.43 | 326,602 | +0.01(+0.08%) |
Nov 03, 2023 | 11.45 | 11.53 | 11.41 | 11.43 | 279,072 | +0.07(+0.58%) |
Nov 02, 2023 | 11.10 | 11.36 | 11.07 | 11.36 | 302,280 | +0.41(+3.72%) |
Nov 01, 2023 | 10.71 | 10.97 | 10.71 | 10.95 | 230,680 | +0.26(+2.39%) |
Oct 31, 2023 | 10.66 | 10.75 | 10.61 | 10.70 | 256,349 | +0.09(+0.89%) |
Oct 30, 2023 | 10.52 | 10.62 | 10.51 | 10.60 | 378,132 | +0.09(+0.81%) |
Oct 27, 2023 | 10.58 | 10.65 | 10.48 | 10.52 | 248,331 | -0.02(-0.18%) |
Oct 26, 2023 | 10.70 | 10.70 | 10.53 | 10.53 | 461,630 | -0.19(-1.77%) |
Oct 25, 2023 | 10.92 | 10.92 | 10.72 | 10.72 | 275,495 | -0.23(-2.08%) |
Oct 24, 2023 | 11.00 | 11.02 | 10.92 | 10.95 | 231,228 | +0.08(+0.70%) |
Oct 23, 2023 | 10.90 | 10.98 | 10.80 | 10.88 | 297,021 | -0.05(-0.43%) |
Oct 20, 2023 | 11.08 | 11.08 | 10.92 | 10.92 | 274,748 | -0.13(-1.16%) |
Oct 19, 2023 | 11.10 | 11.22 | 11.05 | 11.05 | 219,449 | -0.06(-0.51%) |
Oct 18, 2023 | 11.17 | 11.22 | 11.11 | 11.11 | 168,594 | -0.14(-1.25%) |
Oct 17, 2023 | 11.17 | 11.28 | 11.15 | 11.25 | 268,106 | -0.01(-0.08%) |
Oct 16, 2023 | 11.30 | 11.33 | 11.25 | 11.26 | 210,080 | -0.01(-0.08%) |
Oct 13, 2023 | 11.30 | 11.37 | 11.26 | 11.27 | 222,968 | -0.02(-0.17%) |
Oct 12, 2023 | 11.32 | 11.36 | 11.23 | 11.29 | 148,633 | +0.00(+0.00%) |
Oct 11, 2023 | 11.31 | 11.34 | 11.25 | 11.29 | 292,211 | -0.03(-0.25%) |
Oct 10, 2023 | 11.35 | 11.41 | 11.29 | 11.31 | 255,984 | -0.01(-0.08%) |
Oct 09, 2023 | 11.27 | 11.32 | 11.19 | 11.32 | 187,352 | +0.08(+0.75%) |
Oct 06, 2023 | 11.18 | 11.29 | 11.05 | 11.24 | 346,936 | +0.06(+0.51%) |
Oct 05, 2023 | 11.18 | 11.18 | 11.06 | 11.18 | 169,544 | +0.00(+0.00%) |
Oct 04, 2023 | 11.08 | 11.22 | 11.08 | 11.18 | 251,408 | +0.07(+0.59%) |
Oct 03, 2023 | 11.24 | 11.26 | 11.10 | 11.12 | 335,220 | -0.19(-1.66%) |