Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.96 | 12.97 | 12.71 | 12.89 | 421,837 | +0.07(+0.55%) |
May 30, 2024 | 12.92 | 12.95 | 12.80 | 12.82 | 317,939 | +0.22(+1.75%) |
May 29, 2024 | 12.66 | 12.78 | 12.60 | 12.60 | 538,077 | -0.46(-3.52%) |
May 28, 2024 | 13.07 | 13.16 | 13.00 | 13.06 | 593,062 | -0.08(-0.61%) |
May 24, 2024 | 13.02 | 13.20 | 12.93 | 13.14 | 385,338 | +0.37(+2.90%) |
May 23, 2024 | 12.99 | 13.04 | 12.70 | 12.77 | 550,186 | -0.29(-2.22%) |
May 22, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 362,186 | -0.18(-1.36%) |
May 21, 2024 | 13.24 | 13.29 | 13.15 | 13.24 | 418,285 | -0.19(-1.41%) |
May 20, 2024 | 13.47 | 13.52 | 13.38 | 13.43 | 402,517 | +0.02(+0.15%) |
May 17, 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 378,104 | -0.34(-2.47%) |
May 16, 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 291,601 | -0.13(-0.94%) |
May 15, 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 368,474 | +0.28(+2.06%) |
May 14, 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 250,228 | +0.11(+0.82%) |
May 13, 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 259,759 | +0.07(+0.52%) |
May 10, 2024 | 13.29 | 13.45 | 13.29 | 13.42 | 225,639 | +0.24(+1.82%) |
May 09, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 350,491 | +0.22(+1.70%) |
May 08, 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 610,545 | -0.05(-0.38%) |
May 07, 2024 | 13.00 | 13.10 | 10.33 | 13.01 | 402,349 | +0.36(+2.85%) |
May 06, 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 429,378 | +0.22(+1.77%) |
May 03, 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 548,007 | +0.32(+2.64%) |
May 02, 2024 | 11.85 | 13.99 | 6.633 | 12.11 | 1,316,577 | +0.35(+2.98%) |
May 01, 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 546,781 | -0.18(-1.51%) |
Apr 30, 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 1,144,266 | -0.36(-2.93%) |
Apr 29, 2024 | 12.16 | 12.37 | 12.12 | 12.30 | 1,072,081 | -0.27(-2.15%) |
Apr 26, 2024 | 12.68 | 12.93 | 12.51 | 12.57 | 4,816,869 | -0.20(-1.57%) |
Apr 25, 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 3,524,020 | -2.33(-15.43%) |
Apr 24, 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 387,408 | +0.08(+0.53%) |
Apr 23, 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 363,964 | +0.29(+1.97%) |
Apr 22, 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 322,787 | -0.05(-0.34%) |
Apr 19, 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 430,821 | -0.36(-2.38%) |
Apr 18, 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 474,237 | -0.06(-0.39%) |
Apr 17, 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 306,673 | +0.05(+0.33%) |
Apr 16, 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 350,458 | +0.05(+0.33%) |
Apr 15, 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 378,432 | +0.13(+0.86%) |
Apr 12, 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 524,019 | -0.86(-5.43%) |
Apr 11, 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 515,636 | +0.28(+1.80%) |
Apr 10, 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 540,835 | -0.43(-2.69%) |
Apr 09, 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 301,134 | -0.22(-1.36%) |
Apr 08, 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 380,759 | +0.08(+0.50%) |
Apr 05, 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 804,104 | -0.28(-1.71%) |
Apr 04, 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 811,463 | -0.33(-1.97%) |
Apr 03, 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 354,300 | -0.17(-1.01%) |
Apr 02, 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 2,149,509 | -0.28(-1.60%) |
Apr 01, 2024 | 16.93 | 17.27 | 15.22 | 17.18 | 740,183 | +0.27(+1.57%) |
Mar 28, 2024 | 16.95 | 17.00 | 16.81 | 16.91 | 281,267 | -0.05(-0.32%) |
Mar 27, 2024 | 16.97 | 17.09 | 16.68 | 16.96 | 2,162,882 | +0.45(+2.69%) |
Mar 26, 2024 | 16.43 | 16.78 | 16.43 | 16.52 | 3,796,900 | +0.17(+1.04%) |
Mar 25, 2024 | 16.08 | 16.46 | 16.08 | 16.35 | 2,065,004 | +0.16(+0.99%) |
Mar 22, 2024 | 16.11 | 16.27 | 16.10 | 16.19 | 1,476,975 | -0.04(-0.25%) |
Mar 21, 2024 | 16.21 | 16.32 | 16.20 | 16.23 | 1,140,536 | +0.09(+0.56%) |
Mar 20, 2024 | 15.91 | 16.15 | 15.71 | 16.14 | 2,671,128 | +0.55(+3.53%) |
Mar 19, 2024 | 15.63 | 15.79 | 15.50 | 15.59 | 1,566,648 | +0.00(+0.00%) |
Mar 18, 2024 | 15.82 | 15.85 | 15.59 | 15.59 | 736,269 | -0.24(-1.52%) |
Mar 15, 2024 | 15.75 | 15.88 | 15.72 | 15.83 | 1,956,963 | +0.10(+0.64%) |
Mar 14, 2024 | 15.97 | 16.02 | 15.66 | 15.73 | 1,548,319 | -0.25(-1.56%) |
Mar 13, 2024 | 16.05 | 16.10 | 15.93 | 15.98 | 2,594,475 | -0.23(-1.42%) |
Mar 12, 2024 | 16.11 | 16.24 | 15.95 | 16.21 | 273,789 | +0.11(+0.68%) |
Mar 11, 2024 | 16.08 | 16.21 | 16.00 | 16.10 | 258,051 | +0.10(+0.63%) |
Mar 08, 2024 | 16.27 | 16.30 | 16.00 | 16.00 | 473,101 | -0.44(-2.68%) |
Mar 07, 2024 | 16.42 | 16.45 | 16.30 | 16.44 | 521,414 | +0.58(+3.66%) |
Mar 06, 2024 | 15.87 | 15.94 | 15.80 | 15.86 | 334,948 | +0.46(+2.99%) |
Mar 05, 2024 | 15.64 | 15.66 | 15.38 | 15.40 | 715,338 | -0.23(-1.47%) |
Mar 04, 2024 | 15.73 | 15.77 | 15.63 | 15.63 | 454,433 | -0.24(-1.51%) |
Mar 01, 2024 | 15.87 | 15.98 | 15.71 | 15.87 | 421,500 | +0.07(+0.44%) |
Feb 29, 2024 | 15.70 | 15.81 | 15.64 | 15.80 | 344,014 | +0.15(+0.96%) |
Feb 28, 2024 | 15.72 | 15.75 | 15.60 | 15.65 | 341,677 | -0.15(-0.95%) |
Feb 27, 2024 | 15.77 | 15.88 | 15.68 | 15.80 | 509,417 | +0.05(+0.32%) |
Feb 26, 2024 | 15.81 | 15.82 | 15.70 | 15.75 | 339,726 | -0.11(-0.69%) |
Feb 23, 2024 | 15.93 | 15.96 | 15.78 | 15.86 | 280,378 | +0.03(+0.19%) |
Feb 22, 2024 | 15.84 | 15.94 | 15.74 | 15.83 | 450,523 | +0.29(+1.87%) |
Feb 21, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 1,068,067 | -0.45(-2.81%) |
Feb 20, 2024 | 16.04 | 16.09 | 15.88 | 15.99 | 714,507 | -0.06(-0.37%) |
Feb 16, 2024 | 16.09 | 16.23 | 16.04 | 16.05 | 486,028 | +0.09(+0.56%) |
Feb 15, 2024 | 15.73 | 15.98 | 15.73 | 15.96 | 632,810 | +0.36(+2.31%) |
Feb 14, 2024 | 15.43 | 15.61 | 15.39 | 15.60 | 396,066 | +0.33(+2.16%) |
Feb 13, 2024 | 15.23 | 15.47 | 15.15 | 15.27 | 434,208 | -0.83(-5.16%) |
Feb 12, 2024 | 16.07 | 16.20 | 16.03 | 16.10 | 493,775 | +0.15(+0.94%) |
Feb 09, 2024 | 16.03 | 16.09 | 15.77 | 15.95 | 926,447 | +0.58(+3.77%) |
Feb 08, 2024 | 15.26 | 15.54 | 14.93 | 15.37 | 1,892,429 | +2.62(+20.55%) |
Feb 07, 2024 | 12.64 | 12.81 | 12.57 | 12.75 | 1,029,134 | -0.06(-0.47%) |
Feb 06, 2024 | 12.58 | 12.85 | 12.58 | 12.81 | 1,631,884 | -0.12(-0.89%) |
Feb 05, 2024 | 12.84 | 12.97 | 12.78 | 12.93 | 404,914 | -0.02(-0.19%) |
Feb 02, 2024 | 12.89 | 12.98 | 12.84 | 12.95 | 258,000 | -0.08(-0.61%) |
Feb 01, 2024 | 12.92 | 13.04 | 12.85 | 13.03 | 681,414 | +0.49(+3.91%) |
Jan 31, 2024 | 12.74 | 12.78 | 12.52 | 12.54 | 534,231 | -0.21(-1.65%) |
Jan 30, 2024 | 12.81 | 12.85 | 12.68 | 12.75 | 534,985 | +0.03(+0.24%) |
Jan 29, 2024 | 12.51 | 12.75 | 12.48 | 12.72 | 804,025 | +0.16(+1.27%) |
Jan 26, 2024 | 12.40 | 12.60 | 12.37 | 12.56 | 471,962 | +0.24(+1.95%) |
Jan 25, 2024 | 12.55 | 12.57 | 12.29 | 12.32 | 616,671 | -0.42(-3.30%) |
Jan 24, 2024 | 13.04 | 13.06 | 12.72 | 12.74 | 649,930 | +0.09(+0.71%) |
Jan 23, 2024 | 12.42 | 12.65 | 12.36 | 12.65 | 476,865 | +0.22(+1.77%) |
Jan 22, 2024 | 12.71 | 12.75 | 12.42 | 12.43 | 612,600 | +0.02(+0.16%) |
Jan 19, 2024 | 12.22 | 12.42 | 12.14 | 12.41 | 1,147,785 | -0.10(-0.80%) |
Jan 18, 2024 | 12.36 | 12.55 | 12.30 | 12.51 | 947,116 | +0.06(+0.48%) |
Jan 17, 2024 | 12.48 | 12.54 | 12.30 | 12.45 | 498,782 | -0.40(-3.11%) |
Jan 16, 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 919,934 | -0.21(-1.61%) |
Jan 12, 2024 | 13.34 | 13.37 | 13.01 | 13.06 | 512,035 | +0.20(+1.56%) |
Jan 11, 2024 | 12.83 | 12.93 | 12.62 | 12.86 | 453,017 | +0.26(+2.06%) |
Jan 10, 2024 | 12.60 | 12.65 | 12.52 | 12.60 | 595,263 | +0.06(+0.48%) |
Jan 09, 2024 | 12.49 | 12.55 | 12.44 | 12.54 | 822,085 | -0.03(-0.24%) |
Jan 08, 2024 | 12.41 | 12.58 | 12.41 | 12.57 | 2,464,664 | +0.47(+3.88%) |
Jan 05, 2024 | 12.16 | 12.37 | 12.05 | 12.10 | 3,392,967 | -0.07(-0.58%) |
Jan 04, 2024 | 12.10 | 12.30 | 12.09 | 12.17 | 721,794 | -0.18(-1.46%) |
Jan 03, 2024 | 12.33 | 12.39 | 12.25 | 12.35 | 481,212 | -0.21(-1.67%) |
Jan 02, 2024 | 12.55 | 12.69 | 12.48 | 12.56 | 1,048,134 | -0.32(-2.48%) |
Dec 29, 2023 | 12.94 | 12.97 | 12.81 | 12.88 | 567,422 | +0.01(+0.08%) |
Dec 28, 2023 | 12.84 | 12.91 | 12.78 | 12.87 | 1,461,202 | -0.21(-1.61%) |
Dec 27, 2023 | 13.02 | 13.15 | 13.01 | 13.08 | 604,362 | +0.15(+1.16%) |
Dec 26, 2023 | 12.62 | 13.00 | 12.62 | 12.93 | 860,924 | +0.10(+0.78%) |
Dec 22, 2023 | 12.77 | 12.87 | 12.76 | 12.83 | 646,006 | -0.02(-0.16%) |
Dec 21, 2023 | 12.79 | 12.85 | 12.67 | 12.85 | 948,415 | +0.28(+2.23%) |
Dec 20, 2023 | 12.74 | 12.84 | 12.55 | 12.57 | 502,786 | -0.37(-2.86%) |
Dec 19, 2023 | 12.97 | 13.04 | 12.89 | 12.94 | 515,753 | +0.06(+0.47%) |
Dec 18, 2023 | 12.88 | 12.91 | 12.75 | 12.88 | 1,116,351 | -0.07(-0.54%) |
Dec 15, 2023 | 12.89 | 13.06 | 12.88 | 12.95 | 1,465,758 | -0.03(-0.23%) |
Dec 14, 2023 | 13.02 | 13.04 | 12.61 | 12.98 | 1,512,748 | -0.07(-0.54%) |
Dec 13, 2023 | 12.94 | 13.14 | 12.72 | 13.05 | 847,865 | +0.04(+0.31%) |
Dec 12, 2023 | 12.88 | 13.01 | 12.84 | 13.01 | 753,639 | -0.06(-0.46%) |
Dec 11, 2023 | 12.91 | 13.10 | 12.91 | 13.07 | 1,234,955 | +0.33(+2.59%) |
Dec 08, 2023 | 12.79 | 12.90 | 12.65 | 12.74 | 1,123,477 | +0.33(+2.66%) |
Dec 07, 2023 | 12.42 | 12.46 | 12.32 | 12.41 | 746,296 | +0.14(+1.14%) |
Dec 06, 2023 | 12.42 | 12.47 | 12.22 | 12.27 | 1,405,445 | +0.12(+0.99%) |
Dec 05, 2023 | 12.16 | 12.31 | 12.13 | 12.15 | 1,123,997 | +0.01(+0.08%) |
Dec 04, 2023 | 11.92 | 12.15 | 11.91 | 12.14 | 1,544,322 | +0.35(+2.97%) |
Dec 01, 2023 | 11.63 | 11.81 | 11.60 | 11.79 | 787,433 | +0.15(+1.29%) |
Nov 30, 2023 | 11.67 | 11.69 | 11.56 | 11.64 | 1,039,994 | -0.24(-2.02%) |
Nov 29, 2023 | 12.00 | 12.07 | 11.86 | 11.88 | 779,138 | -0.01(-0.08%) |
Nov 28, 2023 | 11.86 | 11.94 | 11.82 | 11.89 | 805,276 | -0.01(-0.08%) |
Nov 27, 2023 | 11.87 | 11.94 | 11.84 | 11.90 | 947,662 | +0.17(+1.45%) |
Nov 24, 2023 | 11.73 | 11.81 | 11.70 | 11.73 | 452,431 | +0.25(+2.18%) |
Nov 22, 2023 | 11.50 | 11.53 | 11.39 | 11.48 | 944,248 | +0.11(+0.97%) |
Nov 21, 2023 | 11.49 | 11.51 | 11.33 | 11.37 | 1,306,256 | +0.00(+0.00%) |
Nov 20, 2023 | 11.30 | 11.38 | 11.26 | 11.37 | 1,063,882 | +0.06(+0.53%) |
Nov 17, 2023 | 11.25 | 11.34 | 11.20 | 11.31 | 730,698 | +0.29(+2.63%) |
Nov 16, 2023 | 11.07 | 11.10 | 10.90 | 11.02 | 1,553,037 | +0.04(+0.36%) |
Nov 15, 2023 | 11.06 | 11.09 | 10.98 | 10.98 | 2,037,033 | -0.30(-2.66%) |
Nov 14, 2023 | 11.16 | 11.35 | 11.12 | 11.28 | 2,225,811 | +0.71(+6.72%) |
Nov 13, 2023 | 10.31 | 10.60 | 10.25 | 10.57 | 2,569,535 | +0.55(+5.49%) |
Nov 10, 2023 | 9.890 | 10.06 | 9.860 | 10.02 | 1,524,464 | -0.03(-0.30%) |
Nov 09, 2023 | 9.940 | 10.28 | 9.222 | 10.05 | 4,451,737 | +0.45(+4.69%) |
Nov 08, 2023 | 7.360 | 9.800 | 7.340 | 9.600 | 11,801,549 | +2.45(+34.27%) |
Nov 07, 2023 | 7.160 | 7.190 | 7.075 | 7.150 | 1,576,294 | -0.12(-1.65%) |
Nov 06, 2023 | 7.390 | 7.430 | 7.250 | 7.270 | 1,014,078 | -0.29(-3.84%) |
Nov 03, 2023 | 7.570 | 7.650 | 7.540 | 7.560 | 1,300,897 | +0.47(+6.70%) |
Nov 02, 2023 | 7.240 | 7.280 | 6.985 | 7.085 | 872,074 | +0.21(+3.13%) |