Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.57 | 10.62 | 10.39 | 10.53 | 28,889 | -0.07(-0.66%) |
May 16, 2024 | 10.74 | 10.75 | 10.51 | 10.60 | 41,323 | -0.11(-1.03%) |
May 15, 2024 | 10.89 | 10.89 | 10.54 | 10.71 | 32,358 | -0.07(-0.65%) |
May 14, 2024 | 10.86 | 10.93 | 10.00 | 10.78 | 97,328 | -0.14(-1.28%) |
May 13, 2024 | 11.63 | 11.63 | 10.92 | 10.92 | 70,426 | -0.54(-4.71%) |
May 10, 2024 | 11.64 | 12.06 | 11.38 | 11.46 | 57,562 | -0.16(-1.38%) |
May 09, 2024 | 11.12 | 11.70 | 11.12 | 11.62 | 90,846 | +0.50(+4.50%) |
May 08, 2024 | 11.10 | 11.14 | 10.86 | 11.12 | 82,006 | +0.09(+0.82%) |
May 07, 2024 | 10.86 | 11.16 | 10.72 | 11.03 | 43,409 | +0.17(+1.57%) |
May 06, 2024 | 11.04 | 11.17 | 10.65 | 10.86 | 157,173 | -0.52(-4.57%) |
May 03, 2024 | 10.53 | 11.38 | 10.53 | 11.38 | 73,752 | +0.46(+4.21%) |
May 02, 2024 | 10.62 | 10.92 | 10.62 | 10.92 | 26,693 | +0.42(+4.00%) |
May 01, 2024 | 10.62 | 10.73 | 10.41 | 10.50 | 31,102 | -0.12(-1.13%) |
Apr 30, 2024 | 10.75 | 10.96 | 10.62 | 10.62 | 17,777 | -0.17(-1.58%) |
Apr 29, 2024 | 10.83 | 11.37 | 10.77 | 10.79 | 33,513 | -0.15(-1.37%) |
Apr 26, 2024 | 10.69 | 11.12 | 10.60 | 10.94 | 43,496 | +0.27(+2.53%) |
Apr 25, 2024 | 10.80 | 11.19 | 10.41 | 10.67 | 132,666 | -0.22(-2.02%) |
Apr 24, 2024 | 10.97 | 10.97 | 10.71 | 10.89 | 19,238 | +0.02(+0.18%) |
Apr 23, 2024 | 11.24 | 11.24 | 10.79 | 10.87 | 19,615 | -0.23(-2.07%) |
Apr 22, 2024 | 11.24 | 11.47 | 11.05 | 11.10 | 94,436 | -0.17(-1.51%) |
Apr 19, 2024 | 10.90 | 11.27 | 10.81 | 11.27 | 32,123 | +0.23(+2.08%) |
Apr 18, 2024 | 11.19 | 11.19 | 10.89 | 11.04 | 36,500 | -0.08(-0.72%) |
Apr 17, 2024 | 11.49 | 11.49 | 11.11 | 11.12 | 15,930 | -0.25(-2.20%) |
Apr 16, 2024 | 11.30 | 11.62 | 11.05 | 11.37 | 31,111 | +0.07(+0.62%) |
Apr 15, 2024 | 11.57 | 11.70 | 11.20 | 11.30 | 42,112 | -0.33(-2.84%) |
Apr 12, 2024 | 11.96 | 12.01 | 11.52 | 11.63 | 37,819 | -0.37(-3.08%) |
Apr 11, 2024 | 12.17 | 12.50 | 11.77 | 12.00 | 37,918 | -0.27(-2.20%) |
Apr 10, 2024 | 12.66 | 12.66 | 12.03 | 12.27 | 13,983 | -0.51(-3.99%) |
Apr 09, 2024 | 12.66 | 12.82 | 12.51 | 12.78 | 15,418 | +0.00(+0.00%) |
Apr 08, 2024 | 12.99 | 13.17 | 12.67 | 12.78 | 27,061 | -0.26(-1.99%) |
Apr 05, 2024 | 13.14 | 13.40 | 13.04 | 13.04 | 19,086 | -0.19(-1.44%) |
Apr 04, 2024 | 12.89 | 13.28 | 12.65 | 13.23 | 24,862 | +0.50(+3.93%) |
Apr 03, 2024 | 13.19 | 13.64 | 12.71 | 12.73 | 68,010 | -0.46(-3.49%) |
Apr 02, 2024 | 13.06 | 13.26 | 12.90 | 13.19 | 24,807 | +0.07(+0.53%) |
Apr 01, 2024 | 13.19 | 13.19 | 12.88 | 13.12 | 30,525 | -0.15(-1.13%) |
Mar 28, 2024 | 13.84 | 13.35 | 13.20 | 13.27 | 26,142 | -0.64(-4.60%) |
Mar 27, 2024 | 14.28 | 14.31 | 13.81 | 13.91 | 31,312 | -0.46(-3.20%) |
Mar 26, 2024 | 14.13 | 14.44 | 14.13 | 14.37 | 21,711 | +0.11(+0.77%) |
Mar 25, 2024 | 14.28 | 14.28 | 13.79 | 14.26 | 31,198 | -0.11(-0.77%) |
Mar 22, 2024 | 14.35 | 14.60 | 14.14 | 14.37 | 15,653 | +0.00(+0.00%) |
Mar 21, 2024 | 14.32 | 14.39 | 14.13 | 14.37 | 21,706 | -0.06(-0.42%) |
Mar 20, 2024 | 13.95 | 14.43 | 13.85 | 14.43 | 21,798 | +0.59(+4.26%) |
Mar 19, 2024 | 13.66 | 14.10 | 13.57 | 13.84 | 39,859 | +0.07(+0.51%) |
Mar 18, 2024 | 13.84 | 14.23 | 13.75 | 13.77 | 31,192 | -0.19(-1.36%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.71 | 13.96 | 35,657 | +0.09(+0.65%) |
Mar 14, 2024 | 13.99 | 14.12 | 13.69 | 13.87 | 42,687 | -0.10(-0.72%) |
Mar 13, 2024 | 13.82 | 14.20 | 13.81 | 13.97 | 22,641 | +0.15(+1.09%) |
Mar 12, 2024 | 13.72 | 14.02 | 13.71 | 13.82 | 21,640 | -0.04(-0.29%) |
Mar 11, 2024 | 13.88 | 14.02 | 13.75 | 13.86 | 46,177 | -0.17(-1.21%) |
Mar 08, 2024 | 14.90 | 14.96 | 13.82 | 14.03 | 35,709 | -0.73(-4.95%) |
Mar 07, 2024 | 14.93 | 15.10 | 14.73 | 14.76 | 23,217 | -0.01(-0.07%) |
Mar 06, 2024 | 14.80 | 15.22 | 14.77 | 14.77 | 33,489 | -0.01(-0.07%) |
Mar 05, 2024 | 15.58 | 15.98 | 14.78 | 14.78 | 33,267 | -0.98(-6.22%) |
Mar 04, 2024 | 15.14 | 15.86 | 15.14 | 15.76 | 81,331 | +0.71(+4.72%) |
Mar 01, 2024 | 15.12 | 15.15 | 14.92 | 15.05 | 49,651 | +0.11(+0.74%) |
Feb 29, 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 50,265 | -0.37(-2.42%) |
Feb 28, 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 71,745 | -0.44(-2.79%) |
Feb 27, 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 46,057 | -0.46(-2.84%) |
Feb 26, 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 44,595 | +0.25(+1.57%) |
Feb 23, 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 19,766 | +0.03(+0.19%) |
Feb 22, 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 22,087 | -0.34(-2.09%) |
Feb 21, 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 32,446 | +0.03(+0.18%) |
Feb 20, 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 73,641 | +0.32(+2.01%) |
Feb 16, 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 53,668 | +0.12(+0.76%) |
Feb 15, 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 27,209 | -0.69(-4.18%) |
Feb 14, 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 35,313 | -0.33(-1.96%) |
Feb 13, 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 61,375 | -0.29(-1.69%) |
Feb 12, 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 75,785 | +0.06(+0.35%) |
Feb 09, 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 46,187 | +0.55(+3.33%) |
Feb 08, 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 38,732 | +0.19(+1.16%) |
Feb 07, 2024 | 16.86 | 16.89 | 16.20 | 16.31 | 53,718 | -0.49(-2.92%) |
Feb 06, 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 93,517 | +0.38(+2.31%) |
Feb 05, 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 110,570 | +0.45(+2.82%) |
Feb 02, 2024 | 15.79 | 16.05 | 15.55 | 15.97 | 50,044 | +0.18(+1.14%) |
Feb 01, 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 33,115 | +0.09(+0.57%) |
Jan 31, 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 14,516 | -0.32(-2.00%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 15,766 | +0.09(+0.56%) |
Jan 29, 2024 | 15.99 | 16.11 | 15.64 | 15.93 | 37,486 | -0.02(-0.13%) |
Jan 26, 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 31,561 | +0.12(+0.76%) |
Jan 25, 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 45,490 | -0.17(-1.06%) |
Jan 24, 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 45,484 | -0.13(-0.81%) |
Jan 23, 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 65,774 | -0.40(-2.42%) |
Jan 22, 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 18,475 | +0.24(+1.47%) |
Jan 19, 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 51,644 | +0.15(+0.93%) |
Jan 18, 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 29,435 | +0.25(+1.57%) |
Jan 17, 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 28,177 | -0.81(-4.85%) |
Jan 16, 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 21,408 | +0.51(+3.15%) |
Jan 12, 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 34,945 | +0.46(+2.92%) |
Jan 11, 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 32,346 | +0.16(+1.03%) |
Jan 10, 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 40,039 | -0.14(-0.89%) |
Jan 09, 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 45,500 | +0.00(+0.00%) |
Jan 08, 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 18,211 | -0.04(-0.25%) |
Jan 05, 2024 | 15.78 | 15.88 | 15.54 | 15.75 | 27,953 | +0.01(+0.06%) |
Jan 04, 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 43,576 | +0.12(+0.77%) |
Jan 03, 2024 | 15.69 | 15.88 | 15.49 | 15.62 | 19,473 | +0.02(+0.13%) |
Jan 02, 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 47,558 | -0.15(-0.95%) |
Dec 29, 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 32,031 | +0.21(+1.35%) |
Dec 28, 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 10,856 | -0.31(-1.96%) |
Dec 27, 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 54,297 | +0.07(+0.44%) |
Dec 26, 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 59,751 | +1.31(+9.05%) |
Dec 22, 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 69,579 | +0.69(+5.01%) |
Dec 21, 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 14,805 | +0.05(+0.36%) |
Dec 20, 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 37,671 | -0.25(-1.79%) |
Dec 19, 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 44,436 | +0.46(+3.40%) |
Dec 18, 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 35,502 | -0.50(-3.57%) |
Dec 15, 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 23,937 | +0.01(+0.07%) |
Dec 14, 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 49,705 | +0.23(+1.67%) |
Dec 13, 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 34,500 | +0.06(+0.44%) |
Dec 12, 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 30,820 | -0.37(-2.63%) |
Dec 11, 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 25,429 | -0.23(-1.61%) |
Dec 08, 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 6,690 | +0.24(+1.70%) |
Dec 07, 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 15,172 | -0.25(-1.74%) |
Dec 06, 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 11,837 | -0.07(-0.49%) |
Dec 05, 2023 | 14.65 | 14.80 | 14.40 | 14.40 | 14,843 | -0.38(-2.57%) |
Dec 04, 2023 | 13.85 | 14.90 | 13.52 | 14.78 | 21,838 | +0.74(+5.27%) |
Dec 01, 2023 | 13.81 | 14.25 | 13.41 | 14.04 | 11,238 | +0.25(+1.81%) |
Nov 30, 2023 | 13.80 | 13.81 | 13.14 | 13.79 | 25,432 | +0.11(+0.80%) |
Nov 29, 2023 | 13.85 | 13.85 | 12.80 | 13.68 | 12,823 | -0.17(-1.23%) |
Nov 28, 2023 | 14.27 | 14.32 | 13.85 | 13.85 | 12,263 | -0.40(-2.81%) |
Nov 27, 2023 | 14.47 | 14.62 | 14.12 | 14.25 | 17,000 | -0.28(-1.93%) |
Nov 24, 2023 | 14.61 | 14.62 | 14.46 | 14.53 | 4,420 | +0.03(+0.21%) |
Nov 22, 2023 | 14.43 | 14.55 | 14.02 | 14.50 | 6,975 | +0.24(+1.68%) |
Nov 21, 2023 | 14.48 | 14.50 | 14.17 | 14.26 | 9,133 | -0.17(-1.18%) |
Nov 20, 2023 | 14.57 | 14.72 | 14.27 | 14.43 | 11,966 | -0.07(-0.48%) |
Nov 17, 2023 | 14.65 | 14.94 | 14.50 | 14.50 | 10,798 | -0.07(-0.48%) |
Nov 16, 2023 | 14.91 | 14.91 | 14.48 | 14.57 | 21,684 | -0.26(-1.75%) |
Nov 15, 2023 | 14.63 | 14.93 | 14.06 | 14.83 | 30,228 | +0.36(+2.49%) |
Nov 14, 2023 | 14.42 | 14.70 | 14.40 | 14.47 | 16,440 | +0.07(+0.49%) |
Nov 13, 2023 | 14.31 | 14.46 | 14.05 | 14.40 | 14,368 | +0.15(+1.05%) |
Nov 10, 2023 | 14.00 | 14.25 | 13.73 | 14.25 | 15,124 | +0.26(+1.86%) |
Nov 09, 2023 | 14.04 | 14.30 | 13.73 | 13.99 | 29,572 | -0.38(-2.64%) |
Nov 08, 2023 | 14.53 | 14.53 | 13.81 | 14.37 | 27,544 | -0.19(-1.30%) |
Nov 07, 2023 | 14.44 | 14.80 | 14.31 | 14.56 | 13,496 | +0.12(+0.83%) |
Nov 06, 2023 | 14.60 | 14.86 | 14.16 | 14.44 | 25,345 | -0.11(-0.76%) |
Nov 03, 2023 | 14.65 | 14.99 | 14.03 | 14.55 | 27,118 | +0.57(+4.08%) |
Nov 02, 2023 | 13.51 | 14.38 | 13.51 | 13.98 | 16,589 | +0.08(+0.58%) |