Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.66 | 13.66 | 13.58 | 13.65 | 60,380 | +0.06(+0.44%) |
May 30, 2024 | 13.61 | 13.63 | 13.56 | 13.59 | 42,293 | +0.02(+0.15%) |
May 29, 2024 | 13.60 | 13.68 | 13.55 | 13.57 | 41,606 | -0.09(-0.66%) |
May 28, 2024 | 13.73 | 13.78 | 13.64 | 13.66 | 50,082 | -0.05(-0.36%) |
May 24, 2024 | 13.62 | 13.74 | 13.62 | 13.71 | 39,699 | +0.11(+0.81%) |
May 23, 2024 | 13.81 | 13.85 | 13.60 | 13.60 | 77,294 | -0.11(-0.83%) |
May 22, 2024 | 13.74 | 13.79 | 13.71 | 13.71 | 57,276 | -0.04(-0.29%) |
May 21, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 60,613 | +0.10(+0.73%) |
May 20, 2024 | 13.65 | 13.72 | 13.62 | 13.65 | 55,614 | +0.04(+0.29%) |
May 17, 2024 | 13.65 | 13.67 | 13.60 | 13.62 | 29,631 | -0.01(-0.07%) |
May 16, 2024 | 13.69 | 13.70 | 13.62 | 13.62 | 50,892 | -0.09(-0.65%) |
May 15, 2024 | 13.59 | 13.76 | 13.56 | 13.71 | 75,003 | +0.18(+1.32%) |
May 14, 2024 | 13.51 | 13.54 | 13.43 | 13.54 | 54,193 | +0.04(+0.29%) |
May 13, 2024 | 13.52 | 13.53 | 13.47 | 13.50 | 40,401 | +0.07(+0.49%) |
May 10, 2024 | 13.50 | 13.52 | 13.43 | 13.43 | 35,320 | -0.06(-0.41%) |
May 09, 2024 | 13.48 | 13.50 | 13.42 | 13.49 | 21,211 | +0.04(+0.30%) |
May 08, 2024 | 13.44 | 13.45 | 13.41 | 13.45 | 54,384 | +0.02(+0.15%) |
May 07, 2024 | 13.45 | 13.47 | 13.41 | 13.43 | 66,491 | +0.02(+0.15%) |
May 06, 2024 | 13.37 | 13.41 | 13.35 | 13.41 | 39,080 | +0.10(+0.75%) |
May 03, 2024 | 13.26 | 13.31 | 13.22 | 13.31 | 61,730 | +0.12(+0.90%) |
May 02, 2024 | 13.15 | 13.19 | 13.10 | 13.19 | 19,889 | +0.08(+0.61%) |
May 01, 2024 | 13.12 | 13.19 | 13.07 | 13.11 | 38,981 | -0.01(-0.08%) |
Apr 30, 2024 | 13.17 | 13.17 | 13.09 | 13.12 | 68,896 | +0.01(+0.08%) |
Apr 29, 2024 | 13.17 | 13.18 | 13.07 | 13.11 | 52,091 | -0.02(-0.15%) |
Apr 26, 2024 | 13.03 | 13.15 | 13.01 | 13.13 | 59,373 | +0.22(+1.69%) |
Apr 25, 2024 | 12.89 | 13.00 | 12.89 | 12.91 | 145,370 | -0.18(-1.36%) |
Apr 24, 2024 | 13.20 | 13.20 | 13.03 | 13.09 | 107,884 | -0.03(-0.23%) |
Apr 23, 2024 | 13.04 | 13.12 | 13.03 | 13.12 | 51,559 | +0.15(+1.15%) |
Apr 22, 2024 | 13.01 | 13.01 | 12.91 | 12.97 | 84,427 | +0.10(+0.74%) |
Apr 19, 2024 | 13.01 | 13.05 | 12.85 | 12.87 | 67,368 | -0.14(-1.06%) |
Apr 18, 2024 | 13.08 | 13.11 | 12.99 | 13.01 | 32,148 | -0.03(-0.23%) |
Apr 17, 2024 | 13.08 | 13.12 | 13.03 | 13.04 | 69,429 | +0.01(+0.08%) |
Apr 16, 2024 | 13.07 | 13.12 | 13.02 | 13.03 | 45,857 | -0.05(-0.38%) |
Apr 15, 2024 | 13.32 | 13.38 | 13.06 | 13.08 | 48,375 | -0.20(-1.48%) |
Apr 12, 2024 | 13.41 | 13.43 | 13.26 | 13.28 | 46,035 | -0.20(-1.46%) |
Apr 11, 2024 | 13.38 | 13.48 | 13.38 | 13.48 | 36,024 | +0.10(+0.74%) |
Apr 10, 2024 | 13.41 | 13.44 | 13.31 | 13.38 | 42,228 | -0.09(-0.66%) |
Apr 09, 2024 | 13.50 | 13.50 | 13.40 | 13.47 | 81,467 | +0.03(+0.22%) |
Apr 08, 2024 | 13.46 | 13.46 | 13.37 | 13.44 | 37,810 | +0.03(+0.22%) |
Apr 05, 2024 | 13.30 | 13.42 | 13.30 | 13.41 | 32,783 | +0.11(+0.81%) |
Apr 04, 2024 | 13.39 | 13.46 | 13.26 | 13.30 | 65,383 | -0.09(-0.66%) |
Apr 03, 2024 | 13.35 | 13.46 | 13.33 | 13.39 | 48,921 | +0.06(+0.44%) |
Apr 02, 2024 | 13.41 | 13.41 | 13.24 | 13.33 | 43,619 | -0.12(-0.88%) |
Apr 01, 2024 | 13.46 | 13.50 | 13.40 | 13.45 | 36,744 | +0.01(+0.07%) |
Mar 28, 2024 | 13.48 | 13.50 | 13.43 | 13.44 | 44,329 | +0.01(+0.07%) |
Mar 27, 2024 | 13.45 | 13.45 | 13.37 | 13.43 | 31,731 | +0.02(+0.15%) |
Mar 26, 2024 | 13.45 | 13.46 | 13.39 | 13.41 | 35,006 | +0.03(+0.22%) |
Mar 25, 2024 | 13.40 | 13.42 | 13.29 | 13.38 | 48,904 | -0.02(-0.15%) |
Mar 22, 2024 | 13.37 | 13.42 | 13.37 | 13.40 | 40,155 | +0.01(+0.07%) |
Mar 21, 2024 | 13.46 | 13.46 | 13.37 | 13.39 | 34,932 | -0.01(-0.07%) |
Mar 20, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 58,074 | +0.15(+1.14%) |
Mar 19, 2024 | 13.22 | 13.25 | 13.20 | 13.25 | 22,463 | +0.06(+0.45%) |
Mar 18, 2024 | 13.28 | 13.28 | 13.13 | 13.19 | 58,666 | +0.03(+0.22%) |
Mar 15, 2024 | 13.13 | 13.18 | 13.05 | 13.16 | 71,434 | +0.02(+0.15%) |
Mar 14, 2024 | 13.28 | 13.29 | 13.12 | 13.14 | 47,398 | -0.09(-0.67%) |
Mar 13, 2024 | 13.32 | 13.36 | 13.22 | 13.23 | 52,458 | -0.09(-0.66%) |
Mar 12, 2024 | 13.31 | 13.36 | 13.29 | 13.31 | 36,074 | +0.07(+0.52%) |
Mar 11, 2024 | 13.28 | 13.33 | 13.22 | 13.25 | 43,959 | -0.04(-0.29%) |
Mar 08, 2024 | 13.28 | 13.33 | 13.28 | 13.28 | 51,784 | -0.02(-0.15%) |
Mar 07, 2024 | 13.24 | 13.31 | 13.24 | 13.30 | 64,289 | +0.05(+0.37%) |
Mar 06, 2024 | 13.22 | 13.29 | 13.20 | 13.26 | 60,656 | +0.07(+0.52%) |
Mar 05, 2024 | 13.24 | 13.30 | 13.16 | 13.19 | 74,136 | -0.07(-0.52%) |
Mar 04, 2024 | 13.23 | 13.28 | 13.16 | 13.26 | 54,968 | -0.02(-0.15%) |
Mar 01, 2024 | 13.21 | 13.28 | 13.19 | 13.28 | 40,418 | +0.10(+0.74%) |
Feb 29, 2024 | 13.25 | 13.25 | 13.08 | 13.18 | 83,284 | +0.05(+0.37%) |
Feb 28, 2024 | 13.11 | 13.14 | 13.08 | 13.13 | 99,401 | +0.00(+0.00%) |
Feb 27, 2024 | 13.15 | 13.15 | 13.06 | 13.13 | 188,445 | +0.06(+0.45%) |
Feb 26, 2024 | 13.13 | 13.13 | 13.05 | 13.07 | 54,866 | -0.01(-0.07%) |
Feb 23, 2024 | 13.15 | 13.18 | 13.08 | 13.08 | 51,192 | -0.03(-0.22%) |
Feb 22, 2024 | 13.12 | 13.15 | 13.07 | 13.11 | 44,475 | +0.12(+0.90%) |
Feb 21, 2024 | 12.95 | 13.05 | 12.95 | 12.99 | 36,278 | +0.06(+0.48%) |
Feb 20, 2024 | 12.97 | 13.05 | 12.90 | 12.93 | 38,680 | -0.06(-0.45%) |
Feb 16, 2024 | 13.04 | 13.05 | 12.98 | 12.99 | 65,505 | -0.03(-0.22%) |
Feb 15, 2024 | 13.02 | 13.05 | 13.00 | 13.02 | 73,515 | +0.01(+0.07%) |
Feb 14, 2024 | 13.01 | 13.04 | 12.97 | 13.01 | 31,849 | +0.10(+0.75%) |
Feb 13, 2024 | 12.92 | 12.94 | 12.87 | 12.91 | 70,567 | -0.10(-0.75%) |
Feb 12, 2024 | 12.96 | 13.04 | 12.94 | 13.01 | 60,651 | +0.05(+0.38%) |
Feb 09, 2024 | 12.95 | 12.98 | 12.88 | 12.96 | 84,557 | +0.05(+0.38%) |
Feb 08, 2024 | 12.96 | 12.96 | 12.87 | 12.91 | 77,673 | -0.03(-0.22%) |
Feb 07, 2024 | 12.90 | 12.98 | 12.89 | 12.94 | 122,212 | +0.08(+0.60%) |
Feb 06, 2024 | 12.77 | 12.86 | 12.75 | 12.86 | 88,162 | +0.14(+1.07%) |
Feb 05, 2024 | 12.72 | 12.73 | 12.68 | 12.73 | 87,558 | +0.00(+0.00%) |
Feb 02, 2024 | 12.71 | 12.74 | 12.68 | 12.73 | 72,253 | +0.02(+0.15%) |
Feb 01, 2024 | 12.67 | 12.72 | 12.66 | 12.71 | 331,478 | +0.05(+0.38%) |
Jan 31, 2024 | 12.83 | 12.83 | 12.63 | 12.66 | 91,674 | -0.13(-0.99%) |
Jan 30, 2024 | 12.76 | 12.82 | 12.75 | 12.78 | 61,287 | -0.03(-0.23%) |
Jan 29, 2024 | 12.80 | 12.83 | 12.77 | 12.81 | 53,660 | +0.08(+0.61%) |
Jan 26, 2024 | 12.76 | 12.78 | 12.72 | 12.74 | 53,243 | +0.00(+0.00%) |
Jan 25, 2024 | 12.73 | 12.75 | 12.72 | 12.74 | 45,462 | +0.01(+0.08%) |
Jan 24, 2024 | 12.75 | 12.76 | 12.72 | 12.73 | 54,281 | +0.02(+0.15%) |
Jan 23, 2024 | 12.77 | 12.77 | 12.70 | 12.71 | 103,223 | -0.03(-0.23%) |
Jan 22, 2024 | 12.76 | 12.79 | 12.73 | 12.74 | 88,570 | +0.02(+0.18%) |
Jan 19, 2024 | 12.66 | 12.71 | 12.63 | 12.71 | 32,840 | +0.08(+0.61%) |
Jan 18, 2024 | 12.74 | 12.74 | 12.61 | 12.64 | 73,964 | +0.03(+0.23%) |
Jan 17, 2024 | 12.59 | 12.64 | 12.55 | 12.61 | 87,187 | +0.04(+0.31%) |
Jan 16, 2024 | 12.64 | 12.65 | 12.53 | 12.57 | 57,010 | -0.03(-0.23%) |
Jan 12, 2024 | 12.58 | 12.60 | 12.54 | 12.60 | 20,079 | +0.04(+0.31%) |
Jan 11, 2024 | 12.55 | 12.56 | 12.48 | 12.56 | 54,068 | +0.02(+0.15%) |
Jan 10, 2024 | 12.44 | 12.54 | 12.40 | 12.54 | 51,302 | +0.13(+1.01%) |
Jan 09, 2024 | 12.33 | 12.42 | 12.29 | 12.41 | 42,560 | +0.04(+0.31%) |
Jan 08, 2024 | 12.23 | 12.38 | 12.23 | 12.38 | 121,158 | +0.11(+0.86%) |
Jan 05, 2024 | 12.41 | 12.43 | 12.20 | 12.27 | 167,701 | -0.05(-0.39%) |
Jan 04, 2024 | 12.34 | 12.41 | 12.31 | 12.32 | 147,859 | -0.07(-0.54%) |
Jan 03, 2024 | 12.47 | 12.49 | 12.37 | 12.39 | 136,638 | -0.07(-0.54%) |
Jan 02, 2024 | 12.49 | 12.51 | 12.44 | 12.45 | 52,703 | -0.06(-0.46%) |
Dec 29, 2023 | 12.63 | 12.65 | 12.48 | 12.51 | 79,601 | -0.03(-0.23%) |
Dec 28, 2023 | 12.54 | 12.58 | 12.50 | 12.54 | 79,834 | +0.00(+0.00%) |
Dec 27, 2023 | 12.60 | 12.63 | 12.51 | 12.54 | 101,016 | +0.02(+0.15%) |
Dec 26, 2023 | 12.60 | 12.60 | 12.50 | 12.52 | 80,199 | -0.03(-0.23%) |
Dec 22, 2023 | 12.67 | 12.69 | 12.52 | 12.55 | 103,781 | -0.06(-0.46%) |
Dec 21, 2023 | 12.61 | 12.69 | 12.56 | 12.61 | 79,307 | +0.11(+0.87%) |
Dec 20, 2023 | 12.65 | 12.66 | 12.49 | 12.50 | 57,129 | -0.12(-0.99%) |
Dec 19, 2023 | 12.68 | 12.68 | 12.58 | 12.62 | 59,141 | +0.00(+0.00%) |
Dec 18, 2023 | 12.57 | 12.70 | 12.54 | 12.62 | 103,315 | +0.09(+0.69%) |
Dec 15, 2023 | 12.52 | 12.57 | 12.51 | 12.54 | 28,216 | +0.02(+0.15%) |
Dec 14, 2023 | 12.56 | 12.56 | 12.49 | 12.52 | 75,352 | +0.00(+0.00%) |
Dec 13, 2023 | 12.41 | 12.53 | 12.38 | 12.52 | 42,367 | +0.15(+1.24%) |
Dec 12, 2023 | 12.38 | 12.41 | 12.34 | 12.36 | 36,265 | -0.02(-0.15%) |
Dec 11, 2023 | 12.34 | 12.39 | 12.34 | 12.38 | 56,599 | +0.01(+0.08%) |
Dec 08, 2023 | 12.40 | 12.44 | 12.35 | 12.37 | 67,148 | -0.04(-0.31%) |
Dec 07, 2023 | 12.39 | 12.44 | 12.37 | 12.41 | 57,689 | +0.06(+0.46%) |
Dec 06, 2023 | 12.39 | 12.44 | 12.35 | 12.35 | 37,506 | -0.03(-0.23%) |
Dec 05, 2023 | 12.40 | 12.46 | 12.36 | 12.38 | 50,998 | -0.03(-0.23%) |
Dec 04, 2023 | 12.41 | 12.47 | 12.40 | 12.41 | 71,982 | -0.03(-0.23%) |
Dec 01, 2023 | 12.44 | 12.50 | 12.38 | 12.44 | 37,591 | -0.01(-0.08%) |
Nov 30, 2023 | 12.59 | 12.59 | 12.43 | 12.45 | 41,295 | -0.06(-0.46%) |
Nov 29, 2023 | 12.54 | 12.63 | 12.43 | 12.51 | 175,732 | +0.02(+0.15%) |
Nov 28, 2023 | 12.34 | 12.50 | 12.34 | 12.49 | 144,707 | +0.13(+1.08%) |
Nov 27, 2023 | 12.19 | 12.35 | 12.14 | 12.35 | 123,625 | +0.18(+1.49%) |
Nov 24, 2023 | 12.18 | 12.18 | 12.11 | 12.17 | 17,165 | +0.06(+0.47%) |
Nov 22, 2023 | 12.15 | 12.22 | 12.09 | 12.12 | 59,444 | +0.06(+0.48%) |
Nov 21, 2023 | 12.12 | 12.12 | 12.05 | 12.06 | 54,898 | -0.05(-0.45%) |
Nov 20, 2023 | 12.04 | 12.11 | 12.00 | 12.11 | 51,330 | +0.10(+0.87%) |
Nov 17, 2023 | 12.06 | 12.06 | 12.00 | 12.01 | 38,168 | -0.02(-0.16%) |
Nov 16, 2023 | 12.05 | 12.06 | 12.00 | 12.03 | 50,584 | +0.02(+0.16%) |
Nov 15, 2023 | 12.06 | 12.11 | 11.99 | 12.01 | 56,844 | -0.06(-0.47%) |
Nov 14, 2023 | 12.04 | 12.09 | 12.00 | 12.06 | 82,160 | +0.12(+1.03%) |
Nov 13, 2023 | 11.95 | 11.96 | 11.88 | 11.94 | 26,324 | +0.01(+0.08%) |
Nov 10, 2023 | 11.88 | 11.95 | 11.84 | 11.93 | 37,196 | +0.14(+1.21%) |
Nov 09, 2023 | 11.98 | 11.98 | 11.77 | 11.79 | 77,280 | -0.10(-0.88%) |
Nov 08, 2023 | 12.02 | 12.02 | 11.87 | 11.89 | 75,931 | -0.07(-0.56%) |
Nov 07, 2023 | 11.95 | 12.01 | 11.87 | 11.96 | 57,784 | -0.03(-0.24%) |
Nov 06, 2023 | 12.06 | 12.06 | 11.97 | 11.99 | 52,325 | -0.02(-0.16%) |
Nov 03, 2023 | 11.89 | 12.01 | 11.87 | 12.01 | 67,297 | +0.17(+1.44%) |
Nov 02, 2023 | 11.63 | 11.86 | 11.63 | 11.84 | 61,444 | +0.26(+2.21%) |
Nov 01, 2023 | 11.39 | 11.60 | 11.39 | 11.58 | 58,331 | +0.20(+1.75%) |
Oct 31, 2023 | 11.39 | 11.42 | 11.32 | 11.38 | 117,595 | +0.11(+1.01%) |
Oct 30, 2023 | 11.12 | 11.28 | 11.12 | 11.27 | 115,163 | +0.24(+2.15%) |
Oct 27, 2023 | 11.15 | 11.18 | 11.01 | 11.03 | 85,424 | -0.09(-0.77%) |
Oct 26, 2023 | 11.33 | 11.37 | 11.11 | 11.11 | 175,006 | -0.24(-2.09%) |
Oct 25, 2023 | 11.57 | 11.61 | 11.35 | 11.35 | 126,619 | -0.29(-2.45%) |
Oct 24, 2023 | 11.70 | 11.78 | 11.61 | 11.64 | 39,059 | +0.01(+0.08%) |
Oct 23, 2023 | 11.61 | 11.68 | 11.59 | 11.63 | 67,322 | -0.02(-0.16%) |
Oct 20, 2023 | 11.78 | 11.78 | 11.64 | 11.65 | 70,970 | -0.08(-0.70%) |
Oct 19, 2023 | 11.81 | 11.85 | 11.71 | 11.73 | 79,126 | -0.07(-0.56%) |
Oct 18, 2023 | 11.79 | 11.87 | 11.78 | 11.80 | 65,926 | -0.11(-0.95%) |
Oct 17, 2023 | 11.87 | 11.96 | 11.84 | 11.91 | 87,138 | -0.06(-0.47%) |
Oct 16, 2023 | 11.96 | 12.03 | 11.90 | 11.96 | 69,123 | +0.08(+0.71%) |
Oct 13, 2023 | 12.07 | 12.10 | 11.86 | 11.88 | 51,702 | -0.11(-0.94%) |
Oct 12, 2023 | 12.01 | 12.07 | 11.94 | 11.99 | 51,043 | +0.02(+0.16%) |
Oct 11, 2023 | 12.04 | 12.04 | 11.93 | 11.97 | 41,664 | +0.00(+0.00%) |
Oct 10, 2023 | 12.01 | 12.10 | 11.94 | 11.97 | 62,119 | +0.01(+0.08%) |
Oct 09, 2023 | 11.86 | 11.99 | 11.77 | 11.96 | 85,005 | +0.11(+0.96%) |
Oct 06, 2023 | 11.67 | 11.86 | 11.64 | 11.85 | 96,724 | +0.18(+1.53%) |
Oct 05, 2023 | 11.68 | 11.69 | 11.57 | 11.67 | 74,667 | -0.03(-0.24%) |
Oct 04, 2023 | 11.66 | 11.71 | 11.63 | 11.70 | 77,293 | +0.03(+0.24%) |
Oct 03, 2023 | 11.77 | 11.81 | 11.63 | 11.67 | 137,650 | -0.16(-1.35%) |