Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.50 | 12.50 | 12.31 | 12.31 | 838 | -0.19(-1.52%) |
May 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 252 | -0.15(-1.19%) |
May 22, 2024 | 12.39 | 12.65 | 12.39 | 12.65 | 728 | +0.15(+1.20%) |
May 21, 2024 | 12.63 | 12.63 | 12.50 | 12.50 | 1,317 | +0.00(+0.00%) |
May 20, 2024 | 12.72 | 12.74 | 12.50 | 12.50 | 2,066 | +0.11(+0.89%) |
May 17, 2024 | 12.56 | 12.56 | 12.35 | 12.39 | 1,998 | +0.09(+0.73%) |
May 16, 2024 | 12.50 | 12.50 | 12.20 | 12.30 | 2,942 | +0.10(+0.82%) |
May 15, 2024 | 12.40 | 12.72 | 12.19 | 12.20 | 2,834 | -0.25(-2.01%) |
May 14, 2024 | 12.40 | 12.65 | 12.40 | 12.45 | 4,651 | -0.01(-0.08%) |
May 13, 2024 | 12.70 | 12.70 | 12.10 | 12.46 | 5,751 | -0.16(-1.31%) |
May 10, 2024 | 12.75 | 12.75 | 12.39 | 12.62 | 1,627 | -0.11(-0.82%) |
May 09, 2024 | 12.65 | 12.73 | 12.65 | 12.73 | 2,331 | -0.06(-0.47%) |
May 08, 2024 | 12.49 | 12.79 | 12.49 | 12.79 | 4,277 | +0.41(+3.31%) |
May 07, 2024 | 12.08 | 12.50 | 12.08 | 12.38 | 3,308 | +0.25(+2.06%) |
May 06, 2024 | 12.25 | 12.30 | 12.13 | 12.13 | 3,484 | -0.12(-0.98%) |
May 03, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 487 | -0.17(-1.34%) |
May 02, 2024 | 11.91 | 12.42 | 11.90 | 12.42 | 5,525 | -0.02(-0.18%) |
May 01, 2024 | 12.50 | 12.50 | 12.44 | 12.44 | 7,235 | -0.05(-0.40%) |
Apr 30, 2024 | 12.79 | 12.79 | 12.25 | 12.49 | 3,733 | -0.31(-2.39%) |
Apr 26, 2024 | 12.80 | 371 | -0.10(-0.74%) | |||
Apr 25, 2024 | 12.86 | 12.89 | 12.85 | 12.89 | 2,955 | -0.07(-0.53%) |
Apr 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 1,131 | +0.01(+0.08%) |
Apr 23, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 392 | -0.78(-5.68%) |
Apr 22, 2024 | 13.22 | 13.73 | 12.80 | 13.73 | 3,342 | +0.59(+4.49%) |
Apr 19, 2024 | 13.59 | 13.59 | 13.14 | 13.14 | 593 | +0.13(+0.99%) |
Apr 18, 2024 | 13.95 | 13.95 | 13.01 | 13.01 | 1,359 | +0.25(+1.97%) |
Apr 17, 2024 | 13.69 | 13.69 | 12.76 | 12.76 | 3,896 | +0.06(+0.47%) |
Apr 16, 2024 | 13.18 | 13.68 | 12.70 | 12.70 | 1,593 | -0.18(-1.43%) |
Apr 15, 2024 | 13.40 | 13.40 | 12.88 | 12.88 | 5,796 | -0.62(-4.56%) |
Apr 12, 2024 | 13.81 | 13.81 | 13.25 | 13.50 | 2,105 | -0.08(-0.59%) |
Apr 11, 2024 | 12.85 | 14.00 | 12.85 | 13.58 | 2,864 | +0.58(+4.46%) |
Apr 10, 2024 | 13.02 | 13.58 | 13.00 | 13.00 | 3,007 | -0.41(-3.06%) |
Apr 09, 2024 | 13.25 | 13.90 | 12.90 | 13.41 | 5,211 | -0.35(-2.52%) |
Apr 08, 2024 | 14.13 | 14.16 | 13.64 | 13.76 | 3,443 | -0.40(-2.85%) |
Apr 05, 2024 | 14.24 | 14.24 | 14.13 | 14.16 | 1,519 | -0.29(-2.01%) |
Apr 04, 2024 | 14.49 | 14.67 | 14.45 | 14.45 | 1,741 | -0.05(-0.34%) |
Apr 03, 2024 | 14.40 | 14.57 | 14.21 | 14.50 | 3,857 | -0.10(-0.68%) |
Apr 02, 2024 | 14.94 | 14.94 | 14.14 | 14.60 | 3,349 | -0.33(-2.21%) |
Apr 01, 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 3,224 | +0.46(+3.18%) |
Mar 28, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 1,009 | -0.49(-3.26%) |
Mar 27, 2024 | 14.21 | 14.96 | 14.21 | 14.96 | 5,183 | +0.00(+0.01%) |
Mar 26, 2024 | 15.11 | 15.11 | 14.36 | 14.96 | 8,747 | -0.37(-2.44%) |
Mar 25, 2024 | 14.39 | 15.50 | 14.39 | 15.33 | 14,122 | +1.09(+7.65%) |
Mar 22, 2024 | 13.52 | 14.24 | 13.29 | 14.24 | 4,842 | +0.71(+5.25%) |
Mar 21, 2024 | 13.35 | 13.96 | 12.15 | 13.53 | 8,010 | +0.63(+4.88%) |
Mar 20, 2024 | 12.47 | 13.65 | 11.88 | 12.90 | 18,748 | +0.90(+7.50%) |
Mar 19, 2024 | 12.34 | 12.50 | 12.00 | 12.00 | 3,128 | -0.15(-1.23%) |
Mar 18, 2024 | 12.07 | 12.50 | 11.81 | 12.15 | 11,822 | +0.13(+1.08%) |
Mar 15, 2024 | 11.98 | 12.07 | 11.98 | 12.02 | 3,540 | +0.30(+2.56%) |
Mar 13, 2024 | 11.72 | 385 | -0.07(-0.61%) | |||
Mar 12, 2024 | 11.82 | 11.82 | 11.55 | 11.79 | 1,491 | -0.26(-2.14%) |
Mar 11, 2024 | 11.90 | 12.05 | 11.90 | 12.05 | 1,562 | +0.05(+0.42%) |
Mar 08, 2024 | 12.14 | 12.15 | 11.47 | 12.00 | 15,111 | -0.02(-0.12%) |
Mar 07, 2024 | 11.74 | 12.25 | 11.74 | 12.02 | 3,427 | -0.01(-0.06%) |
Mar 06, 2024 | 12.18 | 12.63 | 11.61 | 12.02 | 19,279 | +0.02(+0.20%) |
Mar 05, 2024 | 12.11 | 12.18 | 12.00 | 12.00 | 2,146 | +0.01(+0.08%) |
Mar 04, 2024 | 11.96 | 12.38 | 11.82 | 11.99 | 11,412 | +0.06(+0.49%) |
Mar 01, 2024 | 11.75 | 11.98 | 11.75 | 11.93 | 5,220 | +0.33(+2.85%) |
Feb 28, 2024 | 11.60 | 338 | +0.06(+0.51%) | |||
Feb 27, 2024 | 11.57 | 11.57 | 11.53 | 11.54 | 4,410 | -0.02(-0.21%) |
Feb 26, 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 829 | +0.03(+0.29%) |
Feb 23, 2024 | 11.57 | 11.57 | 11.53 | 11.53 | 1,035 | -0.04(-0.34%) |
Feb 22, 2024 | 11.57 | 11.57 | 11.54 | 11.57 | 3,153 | +0.20(+1.76%) |
Feb 21, 2024 | 11.49 | 11.49 | 11.26 | 11.37 | 6,716 | +0.01(+0.13%) |
Feb 20, 2024 | 11.44 | 11.44 | 11.36 | 11.36 | 1,295 | -0.03(-0.23%) |
Feb 16, 2024 | 11.56 | 11.56 | 11.38 | 11.38 | 940 | -0.03(-0.28%) |
Feb 15, 2024 | 11.46 | 11.48 | 11.22 | 11.41 | 4,627 | -0.01(-0.10%) |
Feb 14, 2024 | 11.45 | 11.57 | 11.22 | 11.43 | 2,050 | -0.03(-0.24%) |
Feb 13, 2024 | 11.21 | 11.45 | 11.21 | 11.45 | 3,349 | +0.12(+1.03%) |
Feb 12, 2024 | 11.33 | 11.65 | 11.33 | 11.34 | 2,678 | -0.25(-2.14%) |
Feb 09, 2024 | 11.48 | 11.58 | 11.32 | 11.58 | 5,683 | +0.15(+1.32%) |
Feb 08, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 1,003 | +0.00(+0.02%) |
Feb 07, 2024 | 11.71 | 11.71 | 11.30 | 11.43 | 1,376 | -0.16(-1.36%) |
Feb 06, 2024 | 11.44 | 11.59 | 11.44 | 11.59 | 1,605 | +0.15(+1.28%) |
Feb 05, 2024 | 11.72 | 11.72 | 11.44 | 11.44 | 11,365 | -0.27(-2.33%) |
Feb 02, 2024 | 11.72 | 11.91 | 11.72 | 11.72 | 4,200 | -0.12(-1.03%) |
Feb 01, 2024 | 11.73 | 11.87 | 11.73 | 11.84 | 974 | +0.11(+0.96%) |
Jan 31, 2024 | 11.94 | 11.94 | 11.73 | 11.73 | 2,339 | -0.08(-0.66%) |
Jan 30, 2024 | 11.69 | 11.87 | 11.69 | 11.80 | 1,949 | +0.12(+1.00%) |
Jan 29, 2024 | 12.08 | 12.12 | 11.69 | 11.69 | 1,434 | -0.55(-4.49%) |
Jan 26, 2024 | 12.27 | 12.27 | 12.17 | 12.24 | 1,619 | +0.06(+0.51%) |
Jan 25, 2024 | 12.07 | 12.22 | 12.07 | 12.17 | 1,556 | +0.13(+1.04%) |
Jan 24, 2024 | 11.80 | 12.22 | 11.80 | 12.05 | 3,801 | +0.31(+2.67%) |
Jan 23, 2024 | 11.85 | 12.01 | 11.63 | 11.74 | 3,160 | -0.02(-0.17%) |
Jan 22, 2024 | 11.51 | 12.16 | 11.51 | 11.75 | 4,876 | -0.25(-2.12%) |
Jan 19, 2024 | 12.11 | 12.11 | 11.80 | 12.01 | 2,166 | +0.27(+2.33%) |
Jan 18, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 430 | +0.04(+0.33%) |
Jan 17, 2024 | 11.67 | 12.11 | 11.67 | 11.70 | 5,109 | +0.02(+0.17%) |
Jan 16, 2024 | 11.94 | 11.69 | 11.49 | 11.68 | 8,385 | +0.23(+2.04%) |
Jan 12, 2024 | 11.54 | 11.90 | 11.44 | 11.44 | 2,571 | -0.05(-0.42%) |
Jan 11, 2024 | 11.69 | 11.88 | 11.49 | 11.49 | 1,456 | +0.00(+0.00%) |
Jan 10, 2024 | 11.92 | 11.92 | 11.49 | 11.49 | 962 | -0.19(-1.67%) |
Jan 09, 2024 | 12.06 | 12.08 | 11.69 | 11.69 | 1,940 | -0.27(-2.28%) |
Jan 08, 2024 | 11.96 | 12.46 | 11.96 | 11.96 | 931 | -0.30(-2.42%) |
Jan 05, 2024 | 12.51 | 12.61 | 11.94 | 12.26 | 10,821 | -0.48(-3.78%) |
Jan 04, 2024 | 12.80 | 12.80 | 12.74 | 12.74 | 537 | -0.16(-1.21%) |
Jan 03, 2024 | 13.00 | 13.00 | 12.84 | 12.89 | 4,330 | -0.09(-0.68%) |
Jan 02, 2024 | 12.30 | 13.08 | 12.30 | 12.98 | 3,686 | +0.48(+3.82%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.50 | 4,635 | -0.17(-1.31%) |
Dec 28, 2023 | 13.01 | 13.07 | 12.67 | 12.67 | 1,682 | -0.39(-2.98%) |
Dec 27, 2023 | 13.28 | 13.28 | 12.48 | 13.06 | 3,613 | -0.31(-2.33%) |
Dec 26, 2023 | 13.80 | 13.80 | 12.51 | 13.37 | 12,459 | -0.21(-1.58%) |
Dec 22, 2023 | 13.45 | 13.82 | 12.90 | 13.59 | 18,999 | +0.10(+0.76%) |
Dec 21, 2023 | 12.98 | 14.12 | 12.67 | 13.48 | 27,970 | +0.38(+2.94%) |
Dec 20, 2023 | 11.95 | 13.21 | 11.87 | 13.10 | 20,197 | +1.23(+10.34%) |
Dec 19, 2023 | 11.39 | 11.87 | 11.39 | 11.87 | 3,489 | +0.09(+0.74%) |
Dec 18, 2023 | 11.32 | 11.91 | 11.32 | 11.78 | 6,562 | +0.46(+4.04%) |
Dec 15, 2023 | 11.03 | 11.44 | 11.03 | 11.33 | 5,353 | +0.03(+0.30%) |
Dec 14, 2023 | 11.13 | 11.40 | 11.02 | 11.29 | 7,779 | +0.44(+4.08%) |
Dec 13, 2023 | 11.10 | 11.10 | 10.80 | 10.85 | 3,399 | -0.01(-0.09%) |
Dec 12, 2023 | 10.79 | 11.40 | 10.79 | 10.86 | 27,294 | +0.09(+0.86%) |
Dec 11, 2023 | 10.74 | 11.19 | 10.70 | 10.77 | 4,069 | +0.05(+0.50%) |
Dec 08, 2023 | 10.72 | 10.74 | 10.61 | 10.71 | 3,269 | -0.01(-0.09%) |
Dec 07, 2023 | 11.09 | 11.20 | 10.52 | 10.72 | 2,661 | +0.00(+0.00%) |
Dec 06, 2023 | 11.45 | 11.48 | 10.72 | 10.72 | 8,059 | -0.48(-4.28%) |
Dec 05, 2023 | 10.90 | 11.24 | 10.90 | 11.20 | 8,647 | +0.19(+1.74%) |
Dec 04, 2023 | 10.70 | 11.01 | 10.70 | 11.01 | 9,468 | +0.39(+3.70%) |
Dec 01, 2023 | 10.76 | 10.79 | 10.52 | 10.62 | 5,747 | +0.07(+0.64%) |
Nov 30, 2023 | 10.50 | 10.77 | 10.34 | 10.55 | 2,506 | +0.00(+0.00%) |
Nov 29, 2023 | 10.89 | 10.98 | 10.55 | 10.55 | 9,953 | -0.26(-2.44%) |
Nov 28, 2023 | 10.72 | 10.96 | 10.69 | 10.81 | 1,639 | +0.36(+3.44%) |
Nov 27, 2023 | 10.56 | 11.00 | 10.45 | 10.45 | 6,692 | -0.27(-2.50%) |
Nov 24, 2023 | 10.70 | 10.72 | 10.32 | 10.72 | 2,156 | +0.03(+0.27%) |
Nov 22, 2023 | 10.44 | 10.72 | 10.44 | 10.69 | 2,520 | +0.51(+4.99%) |
Nov 21, 2023 | 10.12 | 10.67 | 10.12 | 10.19 | 838 | -0.35(-3.28%) |
Nov 20, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 412 | +0.23(+2.28%) |
Nov 17, 2023 | 9.953 | 10.35 | 9.953 | 10.30 | 1,307 | -0.13(-1.26%) |
Nov 16, 2023 | 10.45 | 10.55 | 9.907 | 10.43 | 12,641 | -0.06(-0.53%) |
Nov 15, 2023 | 9.936 | 10.52 | 9.936 | 10.48 | 1,147 | +0.55(+5.50%) |
Nov 14, 2023 | 9.830 | 10.52 | 9.830 | 9.936 | 7,300 | +0.20(+2.07%) |
Nov 13, 2023 | 9.735 | 10.01 | 9.524 | 9.735 | 5,107 | -0.15(-1.55%) |
Nov 10, 2023 | 9.600 | 10.22 | 9.495 | 9.888 | 5,211 | +0.17(+1.78%) |
Nov 09, 2023 | 9.677 | 9.715 | 9.677 | 9.715 | 1,192 | -0.49(-4.79%) |
Nov 08, 2023 | 10.26 | 10.26 | 9.303 | 10.20 | 4,072 | -0.20(-1.94%) |
Nov 07, 2023 | 10.31 | 10.41 | 10.31 | 10.41 | 1,070 | +0.10(+0.93%) |
Nov 06, 2023 | 10.33 | 10.55 | 10.31 | 10.31 | 3,381 | -0.05(-0.46%) |
Nov 03, 2023 | 10.31 | 10.37 | 10.31 | 10.36 | 1,753 | +0.09(+0.84%) |
Nov 02, 2023 | 10.96 | 10.96 | 10.06 | 10.27 | 5,725 | +0.71(+7.42%) |
Nov 01, 2023 | 9.600 | 9.974 | 9.562 | 9.562 | 8,052 | -0.02(-0.20%) |
Oct 30, 2023 | 9.581 | 121 | -0.02(-0.25%) | |||
Oct 27, 2023 | 9.591 | 9.605 | 9.591 | 9.605 | 2,095 | +0.09(+0.94%) |
Oct 26, 2023 | 9.878 | 9.888 | 9.516 | 9.516 | 2,122 | -0.34(-3.48%) |
Oct 25, 2023 | 9.591 | 9.874 | 9.591 | 9.859 | 7,349 | +0.36(+3.84%) |
Oct 24, 2023 | 9.781 | 9.781 | 9.437 | 9.495 | 1,940 | -0.10(-1.00%) |
Oct 23, 2023 | 10.44 | 10.44 | 9.476 | 9.591 | 9,729 | -0.17(-1.77%) |
Oct 20, 2023 | 9.524 | 10.02 | 9.524 | 9.763 | 2,553 | +0.17(+1.80%) |
Oct 19, 2023 | 9.610 | 10.02 | 9.495 | 9.591 | 15,188 | -0.19(-1.96%) |
Oct 18, 2023 | 9.906 | 9.906 | 9.782 | 9.782 | 5,018 | -0.05(-0.49%) |
Oct 17, 2023 | 9.840 | 10.20 | 9.830 | 9.830 | 5,232 | +0.00(+0.00%) |
Oct 16, 2023 | 10.28 | 10.55 | 9.830 | 9.830 | 6,744 | -0.06(-0.58%) |
Oct 13, 2023 | 9.888 | 9.888 | 9.888 | 9.888 | 599 | -0.20(-2.00%) |
Oct 12, 2023 | 9.859 | 10.16 | 9.831 | 10.09 | 2,765 | +0.10(+1.01%) |
Oct 11, 2023 | 10.02 | 10.33 | 9.974 | 9.989 | 2,407 | +0.17(+1.71%) |
Oct 10, 2023 | 10.02 | 10.02 | 9.780 | 9.821 | 4,835 | -0.25(-2.48%) |
Oct 09, 2023 | 9.869 | 10.36 | 9.840 | 10.07 | 8,068 | +0.05(+0.48%) |
Oct 06, 2023 | 10.26 | 10.27 | 10.02 | 10.02 | 3,854 | -0.25(-2.43%) |
Oct 05, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 2,700 | -0.43(-4.03%) |
Oct 04, 2023 | 10.56 | 10.80 | 10.32 | 10.70 | 3,177 | +0.03(+0.27%) |
Oct 03, 2023 | 10.98 | 11.03 | 10.56 | 10.67 | 3,634 | -0.45(-4.05%) |