Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.57 | 15.05 | 14.53 | 14.80 | 15,860,077 | -0.05(-0.34%) |
Jun 13, 2024 | 14.39 | 15.04 | 14.39 | 14.85 | 9,776,426 | +0.51(+3.56%) |
Jun 12, 2024 | 14.56 | 14.63 | 14.16 | 14.34 | 6,669,686 | -0.01(-0.07%) |
Jun 11, 2024 | 14.34 | 14.64 | 14.26 | 14.35 | 6,418,929 | +0.11(+0.77%) |
Jun 10, 2024 | 14.12 | 14.34 | 13.99 | 14.24 | 3,446,962 | +0.17(+1.21%) |
Jun 07, 2024 | 14.41 | 14.48 | 13.96 | 14.07 | 7,729,925 | -0.48(-3.30%) |
Jun 06, 2024 | 14.52 | 14.70 | 14.48 | 14.55 | 5,249,190 | -0.08(-0.55%) |
Jun 05, 2024 | 14.19 | 14.67 | 14.12 | 14.63 | 10,963,193 | +0.63(+4.50%) |
Jun 04, 2024 | 14.13 | 14.20 | 13.80 | 14.00 | 9,549,590 | +0.00(+0.00%) |
Jun 03, 2024 | 14.57 | 14.77 | 13.55 | 14.00 | 7,554,634 | -0.45(-3.11%) |
May 31, 2024 | 15.00 | 15.01 | 14.07 | 14.45 | 11,049,074 | -0.58(-3.88%) |
May 30, 2024 | 14.67 | 15.08 | 14.47 | 15.03 | 8,351,210 | +0.37(+2.50%) |
May 29, 2024 | 14.59 | 14.70 | 14.43 | 14.67 | 5,949,220 | -0.09(-0.60%) |
May 28, 2024 | 14.84 | 15.14 | 14.62 | 14.76 | 6,840,719 | +0.09(+0.61%) |
May 24, 2024 | 14.28 | 14.70 | 14.26 | 14.67 | 6,505,006 | +0.30(+2.07%) |
May 23, 2024 | 14.42 | 14.57 | 14.18 | 14.37 | 8,107,517 | -0.22(-1.49%) |
May 22, 2024 | 14.91 | 14.97 | 14.41 | 14.59 | 5,855,594 | -0.27(-1.80%) |
May 21, 2024 | 14.78 | 15.11 | 14.71 | 14.85 | 7,752,793 | -0.28(-1.83%) |
May 20, 2024 | 14.96 | 15.32 | 14.82 | 15.13 | 8,211,297 | -0.15(-0.97%) |
May 17, 2024 | 15.31 | 15.51 | 14.90 | 15.28 | 8,060,415 | -0.07(-0.45%) |
May 16, 2024 | 15.11 | 15.63 | 15.00 | 15.35 | 6,886,116 | +0.13(+0.85%) |
May 15, 2024 | 14.59 | 15.30 | 14.53 | 15.22 | 9,244,598 | +0.69(+4.78%) |
May 14, 2024 | 14.31 | 14.73 | 14.25 | 14.53 | 9,968,060 | -0.14(-0.95%) |
May 13, 2024 | 13.66 | 14.76 | 13.57 | 14.67 | 20,867,374 | +1.45(+10.94%) |
May 10, 2024 | 13.28 | 13.36 | 13.14 | 13.22 | 7,922,488 | -0.04(-0.30%) |
May 09, 2024 | 13.32 | 13.48 | 13.14 | 13.26 | 9,348,390 | +0.13(+0.98%) |
May 08, 2024 | 13.00 | 13.25 | 12.84 | 13.13 | 6,799,948 | -0.09(-0.67%) |
May 07, 2024 | 13.30 | 13.32 | 13.10 | 13.22 | 7,558,073 | -0.23(-1.69%) |
May 06, 2024 | 13.37 | 13.54 | 13.31 | 13.45 | 4,257,029 | +0.07(+0.52%) |
May 03, 2024 | 12.89 | 13.38 | 12.84 | 13.38 | 7,301,537 | +0.45(+3.45%) |
May 02, 2024 | 12.63 | 13.04 | 12.53 | 12.93 | 7,470,895 | +0.65(+5.33%) |
May 01, 2024 | 12.41 | 12.50 | 12.25 | 12.28 | 4,216,129 | -0.16(-1.28%) |
Apr 30, 2024 | 12.62 | 12.70 | 12.36 | 12.44 | 7,574,787 | -0.35(-2.71%) |
Apr 29, 2024 | 12.68 | 12.81 | 12.52 | 12.78 | 5,434,899 | +0.02(+0.16%) |
Apr 26, 2024 | 12.64 | 12.81 | 12.60 | 12.76 | 6,063,325 | +0.20(+1.58%) |
Apr 25, 2024 | 12.22 | 12.59 | 12.13 | 12.57 | 8,385,818 | +0.15(+1.20%) |
Apr 24, 2024 | 12.39 | 12.51 | 12.30 | 12.42 | 7,732,327 | +0.21(+1.70%) |
Apr 23, 2024 | 11.80 | 12.25 | 11.68 | 12.21 | 15,063,105 | +0.55(+4.76%) |
Apr 22, 2024 | 11.32 | 11.70 | 11.29 | 11.65 | 7,675,031 | +0.40(+3.52%) |
Apr 19, 2024 | 11.38 | 11.43 | 11.12 | 11.26 | 5,002,892 | -0.22(-1.90%) |
Apr 18, 2024 | 11.28 | 11.60 | 11.22 | 11.48 | 6,341,292 | +0.31(+2.75%) |
Apr 17, 2024 | 11.09 | 11.25 | 11.02 | 11.17 | 6,147,974 | +0.02(+0.18%) |
Apr 16, 2024 | 11.00 | 11.28 | 10.84 | 11.15 | 8,621,638 | +0.01(+0.09%) |
Apr 15, 2024 | 11.30 | 11.49 | 11.07 | 11.14 | 6,613,514 | -0.13(-1.14%) |
Apr 12, 2024 | 11.55 | 11.62 | 11.25 | 11.27 | 6,763,017 | -0.53(-4.45%) |
Apr 11, 2024 | 11.86 | 11.89 | 11.64 | 11.79 | 5,826,091 | +0.05(+0.42%) |
Apr 10, 2024 | 11.66 | 11.88 | 11.61 | 11.74 | 3,833,945 | +0.01(+0.08%) |
Apr 09, 2024 | 11.53 | 11.86 | 11.53 | 11.73 | 8,886,288 | +0.25(+2.16%) |
Apr 08, 2024 | 11.53 | 11.58 | 11.44 | 11.49 | 3,740,025 | -0.06(-0.52%) |
Apr 05, 2024 | 11.10 | 11.54 | 11.03 | 11.54 | 5,787,342 | +0.44(+3.92%) |
Apr 04, 2024 | 11.29 | 11.43 | 11.09 | 11.11 | 2,888,656 | -0.20(-1.75%) |
Apr 03, 2024 | 11.18 | 11.46 | 11.06 | 11.31 | 6,986,530 | +0.13(+1.15%) |
Apr 02, 2024 | 10.96 | 11.21 | 10.91 | 11.18 | 6,694,951 | +0.16(+1.44%) |
Apr 01, 2024 | 11.16 | 11.22 | 10.97 | 11.02 | 4,442,658 | -0.07(-0.62%) |
Mar 28, 2024 | 10.99 | 11.09 | 11.09 | 11.09 | 6,068,429 | +0.13(+1.18%) |
Mar 27, 2024 | 10.87 | 10.99 | 10.71 | 10.96 | 10,179,527 | -0.01(-0.09%) |
Mar 26, 2024 | 11.09 | 11.50 | 10.96 | 10.97 | 6,691,206 | -0.08(-0.72%) |
Mar 25, 2024 | 11.00 | 11.10 | 10.91 | 11.05 | 7,239,296 | +0.20(+1.83%) |
Mar 22, 2024 | 11.05 | 11.14 | 10.75 | 10.85 | 10,376,930 | -0.45(-3.95%) |
Mar 21, 2024 | 11.60 | 11.69 | 11.14 | 11.30 | 11,425,106 | -0.29(-2.48%) |
Mar 20, 2024 | 11.25 | 11.63 | 10.93 | 11.58 | 15,053,225 | +0.64(+5.89%) |
Mar 19, 2024 | 10.48 | 11.22 | 10.22 | 10.94 | 22,798,192 | +0.65(+6.36%) |
Mar 18, 2024 | 10.41 | 10.50 | 10.14 | 10.29 | 9,975,348 | +0.05(+0.48%) |
Mar 15, 2024 | 10.37 | 10.37 | 10.20 | 10.24 | 5,268,788 | -0.12(-1.15%) |
Mar 14, 2024 | 10.50 | 10.52 | 10.06 | 10.36 | 8,518,606 | -0.12(-1.14%) |
Mar 13, 2024 | 10.43 | 10.79 | 10.43 | 10.47 | 9,492,371 | -0.08(-0.75%) |
Mar 12, 2024 | 10.38 | 10.56 | 10.13 | 10.55 | 11,399,679 | +0.30(+2.90%) |
Mar 11, 2024 | 10.42 | 10.71 | 10.18 | 10.26 | 6,646,641 | -0.18(-1.71%) |
Mar 08, 2024 | 10.27 | 10.72 | 10.26 | 10.43 | 10,455,494 | +0.17(+1.64%) |
Mar 07, 2024 | 9.434 | 10.28 | 9.434 | 10.27 | 11,314,812 | +0.73(+7.69%) |
Mar 06, 2024 | 9.563 | 9.741 | 9.424 | 9.533 | 9,555,141 | +0.16(+1.69%) |
Mar 05, 2024 | 9.811 | 9.860 | 9.062 | 9.375 | 16,114,686 | -0.61(-6.15%) |
Mar 04, 2024 | 10.26 | 10.34 | 9.900 | 9.989 | 7,312,561 | -0.31(-2.98%) |
Mar 01, 2024 | 10.44 | 10.62 | 10.29 | 10.30 | 5,019,020 | -0.08(-0.76%) |
Feb 29, 2024 | 10.29 | 10.58 | 10.24 | 10.38 | 12,472,366 | +0.22(+2.15%) |
Feb 28, 2024 | 10.13 | 10.29 | 10.02 | 10.16 | 7,331,981 | -0.16(-1.54%) |
Feb 27, 2024 | 10.48 | 10.52 | 10.20 | 10.32 | 8,583,107 | -0.01(-0.10%) |
Feb 26, 2024 | 10.11 | 10.33 | 10.03 | 10.33 | 4,796,085 | +0.19(+1.86%) |
Feb 23, 2024 | 10.21 | 10.36 | 10.02 | 10.14 | 5,382,448 | -0.06(-0.58%) |
Feb 22, 2024 | 10.15 | 10.29 | 9.910 | 10.20 | 7,287,349 | +0.15(+1.48%) |
Feb 21, 2024 | 9.959 | 10.08 | 9.791 | 10.05 | 7,999,062 | +0.22(+2.22%) |
Feb 20, 2024 | 10.02 | 10.03 | 9.692 | 9.830 | 6,251,803 | -0.20(-1.98%) |
Feb 16, 2024 | 10.43 | 10.60 | 9.989 | 10.03 | 9,314,859 | -0.19(-1.84%) |
Feb 15, 2024 | 10.02 | 10.37 | 10.02 | 10.22 | 7,722,140 | +0.13(+1.28%) |
Feb 14, 2024 | 9.692 | 10.10 | 9.692 | 10.09 | 9,014,274 | +0.55(+5.71%) |
Feb 13, 2024 | 9.602 | 9.731 | 9.484 | 9.543 | 4,826,798 | -0.24(-2.43%) |
Feb 12, 2024 | 9.593 | 9.900 | 9.593 | 9.781 | 5,863,608 | +0.20(+2.07%) |
Feb 09, 2024 | 9.424 | 9.598 | 9.380 | 9.583 | 3,128,128 | +0.18(+1.90%) |
Feb 08, 2024 | 9.553 | 9.662 | 9.384 | 9.404 | 9,709,510 | -0.17(-1.76%) |
Feb 07, 2024 | 9.305 | 9.721 | 9.266 | 9.573 | 9,080,247 | -0.14(-1.43%) |
Feb 06, 2024 | 9.414 | 9.731 | 9.176 | 9.711 | 12,977,022 | +0.54(+5.83%) |
Feb 05, 2024 | 9.226 | 9.315 | 8.993 | 9.176 | 8,612,635 | +0.20(+2.21%) |
Feb 02, 2024 | 9.038 | 9.117 | 8.919 | 8.978 | 6,862,857 | -0.20(-2.16%) |
Feb 01, 2024 | 9.345 | 9.404 | 9.028 | 9.176 | 6,179,092 | -0.14(-1.49%) |
Jan 31, 2024 | 8.820 | 9.404 | 8.810 | 9.315 | 14,639,931 | +0.35(+3.87%) |
Jan 30, 2024 | 8.820 | 9.047 | 8.800 | 8.968 | 10,412,964 | -0.04(-0.44%) |
Jan 29, 2024 | 8.919 | 9.028 | 8.832 | 9.008 | 9,400,439 | +0.07(+0.78%) |
Jan 26, 2024 | 8.671 | 8.973 | 8.631 | 8.939 | 4,662,841 | +0.11(+1.23%) |
Jan 25, 2024 | 8.919 | 9.097 | 8.775 | 8.830 | 5,941,064 | -0.03(-0.34%) |
Jan 24, 2024 | 8.978 | 9.018 | 8.750 | 8.859 | 13,824,548 | +0.36(+4.20%) |
Jan 23, 2024 | 8.721 | 8.919 | 8.443 | 8.503 | 10,269,787 | +0.16(+1.90%) |
Jan 22, 2024 | 8.215 | 8.393 | 8.116 | 8.344 | 14,850,039 | -0.09(-1.06%) |
Jan 19, 2024 | 8.463 | 8.631 | 8.280 | 8.433 | 16,340,660 | -0.24(-2.74%) |
Jan 18, 2024 | 8.800 | 8.983 | 8.532 | 8.671 | 9,456,315 | +0.04(+0.46%) |
Jan 17, 2024 | 8.612 | 8.711 | 8.433 | 8.631 | 13,292,535 | -0.30(-3.33%) |
Jan 16, 2024 | 8.958 | 9.072 | 8.850 | 8.929 | 13,926,830 | -0.38(-4.05%) |
Jan 12, 2024 | 9.384 | 9.493 | 9.196 | 9.305 | 10,028,683 | -0.04(-0.42%) |
Jan 11, 2024 | 9.028 | 9.444 | 9.028 | 9.345 | 17,586,402 | +0.39(+4.31%) |
Jan 10, 2024 | 8.721 | 9.018 | 8.696 | 8.958 | 11,599,834 | +0.23(+2.61%) |
Jan 09, 2024 | 8.602 | 8.760 | 8.567 | 8.730 | 7,503,528 | +0.04(+0.46%) |
Jan 08, 2024 | 8.621 | 8.725 | 8.463 | 8.691 | 5,860,480 | -0.10(-1.13%) |
Jan 05, 2024 | 8.958 | 9.087 | 8.780 | 8.790 | 6,111,313 | -0.16(-1.77%) |
Jan 04, 2024 | 8.780 | 9.067 | 8.760 | 8.948 | 9,332,107 | +0.15(+1.69%) |
Jan 03, 2024 | 8.730 | 8.825 | 8.631 | 8.800 | 8,079,916 | +0.15(+1.72%) |
Jan 02, 2024 | 8.740 | 8.800 | 8.557 | 8.651 | 5,480,910 | -0.28(-3.11%) |
Dec 29, 2023 | 8.621 | 9.003 | 8.562 | 8.929 | 9,157,345 | +0.28(+3.21%) |
Dec 28, 2023 | 8.621 | 8.810 | 8.612 | 8.651 | 5,159,657 | +0.16(+1.87%) |
Dec 27, 2023 | 8.612 | 8.621 | 8.443 | 8.493 | 5,422,949 | -0.05(-0.58%) |
Dec 26, 2023 | 8.552 | 8.790 | 8.512 | 8.542 | 4,942,430 | +0.11(+1.29%) |
Dec 22, 2023 | 8.265 | 8.587 | 8.076 | 8.433 | 9,601,264 | -0.35(-3.95%) |
Dec 21, 2023 | 8.651 | 8.790 | 8.584 | 8.780 | 7,157,513 | +0.29(+3.38%) |
Dec 20, 2023 | 8.522 | 8.661 | 8.473 | 8.493 | 6,144,151 | -0.20(-2.28%) |
Dec 19, 2023 | 8.651 | 8.785 | 8.532 | 8.691 | 6,093,379 | +0.02(+0.23%) |
Dec 18, 2023 | 8.701 | 8.760 | 8.592 | 8.671 | 4,382,255 | -0.13(-1.46%) |
Dec 15, 2023 | 8.939 | 9.048 | 8.656 | 8.800 | 7,623,564 | -0.14(-1.55%) |
Dec 14, 2023 | 8.889 | 9.057 | 8.810 | 8.939 | 8,072,572 | +0.04(+0.45%) |
Dec 13, 2023 | 8.800 | 9.117 | 8.681 | 8.899 | 10,365,170 | +0.04(+0.45%) |
Dec 12, 2023 | 8.265 | 9.107 | 8.185 | 8.859 | 24,535,794 | +0.55(+6.68%) |
Dec 11, 2023 | 8.136 | 8.374 | 8.057 | 8.304 | 6,679,979 | +0.16(+1.95%) |
Dec 08, 2023 | 7.878 | 8.220 | 7.853 | 8.146 | 6,771,743 | +0.13(+1.61%) |
Dec 07, 2023 | 7.977 | 8.106 | 7.948 | 8.017 | 5,807,726 | +0.04(+0.50%) |
Dec 06, 2023 | 8.304 | 8.325 | 7.933 | 7.977 | 5,306,058 | -0.05(-0.62%) |
Dec 05, 2023 | 8.027 | 8.105 | 7.928 | 8.027 | 5,107,984 | -0.19(-2.29%) |
Dec 04, 2023 | 8.275 | 8.364 | 8.166 | 8.215 | 6,970,257 | -0.14(-1.66%) |