Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 15.19 | 15.19 | 13.60 | 13.66 | 353,923 | -1.67(-10.89%) |
May 21, 2024 | 15.43 | 15.57 | 15.29 | 15.33 | 132,461 | -0.18(-1.16%) |
May 20, 2024 | 15.75 | 15.93 | 15.28 | 15.51 | 198,223 | -0.28(-1.77%) |
May 17, 2024 | 15.97 | 16.26 | 15.56 | 15.79 | 188,669 | -0.21(-1.31%) |
May 16, 2024 | 16.35 | 16.52 | 15.85 | 16.00 | 242,093 | -0.36(-2.20%) |
May 15, 2024 | 16.18 | 16.52 | 15.68 | 16.36 | 276,788 | +0.51(+3.22%) |
May 14, 2024 | 16.29 | 16.29 | 15.57 | 15.85 | 314,142 | +0.37(+2.39%) |
May 13, 2024 | 15.56 | 16.07 | 15.41 | 15.48 | 324,460 | -0.01(-0.06%) |
May 10, 2024 | 15.58 | 16.00 | 15.38 | 15.49 | 369,660 | +0.11(+0.72%) |
May 09, 2024 | 13.70 | 15.60 | 13.58 | 15.38 | 517,331 | +1.77(+13.01%) |
May 08, 2024 | 13.49 | 13.95 | 13.37 | 13.61 | 309,164 | -0.26(-1.87%) |
May 07, 2024 | 14.39 | 14.96 | 13.85 | 13.87 | 406,791 | -0.29(-2.05%) |
May 06, 2024 | 14.21 | 14.55 | 14.04 | 14.16 | 475,488 | +0.10(+0.71%) |
May 03, 2024 | 14.02 | 15.26 | 13.99 | 14.06 | 399,807 | +0.49(+3.61%) |
May 02, 2024 | 13.96 | 14.01 | 13.22 | 13.57 | 460,226 | +0.05(+0.37%) |
May 01, 2024 | 13.20 | 14.48 | 13.06 | 13.52 | 512,754 | +0.21(+1.58%) |
Apr 30, 2024 | 13.33 | 14.25 | 13.09 | 13.31 | 538,738 | -0.32(-2.35%) |
Apr 29, 2024 | 14.53 | 14.67 | 13.46 | 13.63 | 582,884 | -0.55(-3.88%) |
Apr 26, 2024 | 14.30 | 14.98 | 13.85 | 14.18 | 567,961 | -0.05(-0.35%) |
Apr 25, 2024 | 13.40 | 15.24 | 13.39 | 14.23 | 1,651,174 | +0.66(+4.86%) |
Apr 24, 2024 | 14.47 | 14.83 | 13.30 | 13.57 | 675,290 | -1.03(-7.05%) |
Apr 23, 2024 | 13.29 | 14.80 | 13.12 | 14.60 | 1,160,504 | +1.39(+10.52%) |
Apr 22, 2024 | 13.94 | 13.94 | 12.95 | 13.21 | 536,274 | -0.40(-2.94%) |
Apr 19, 2024 | 13.22 | 14.00 | 13.15 | 13.61 | 421,527 | +0.33(+2.48%) |
Apr 18, 2024 | 13.19 | 13.47 | 12.98 | 13.28 | 242,564 | +0.10(+0.76%) |
Apr 17, 2024 | 12.99 | 13.41 | 12.83 | 13.18 | 378,418 | +0.31(+2.41%) |
Apr 16, 2024 | 12.96 | 13.20 | 12.59 | 12.87 | 444,119 | -0.41(-3.09%) |
Apr 15, 2024 | 12.83 | 13.29 | 12.65 | 13.28 | 417,405 | +0.32(+2.47%) |
Apr 12, 2024 | 13.50 | 13.58 | 12.71 | 12.96 | 713,810 | -0.60(-4.42%) |
Apr 11, 2024 | 13.98 | 14.01 | 13.43 | 13.56 | 486,452 | -0.10(-0.73%) |
Apr 10, 2024 | 13.75 | 13.75 | 13.20 | 13.66 | 543,099 | -0.87(-5.99%) |
Apr 09, 2024 | 13.63 | 14.78 | 13.60 | 14.53 | 342,350 | +0.95(+7.00%) |
Apr 08, 2024 | 13.60 | 14.10 | 13.48 | 13.58 | 309,193 | +0.11(+0.82%) |
Apr 05, 2024 | 13.87 | 14.17 | 13.44 | 13.47 | 430,470 | -0.67(-4.74%) |
Apr 04, 2024 | 14.55 | 14.88 | 14.04 | 14.14 | 289,395 | +0.11(+0.78%) |
Apr 03, 2024 | 13.68 | 14.05 | 13.44 | 14.03 | 319,674 | +0.14(+1.01%) |
Apr 02, 2024 | 14.65 | 15.04 | 13.87 | 13.89 | 367,694 | -1.23(-8.13%) |
Apr 01, 2024 | 16.14 | 16.14 | 15.08 | 15.12 | 347,909 | -0.91(-5.68%) |
Mar 28, 2024 | 15.73 | 16.18 | 15.70 | 16.03 | 368,638 | +0.33(+2.10%) |
Mar 27, 2024 | 15.16 | 16.35 | 15.08 | 15.70 | 391,210 | +0.70(+4.67%) |
Mar 26, 2024 | 14.16 | 15.21 | 14.10 | 15.00 | 446,603 | +1.10(+7.91%) |
Mar 25, 2024 | 13.50 | 14.06 | 13.50 | 13.90 | 363,230 | +0.39(+2.89%) |
Mar 22, 2024 | 14.06 | 14.36 | 13.46 | 13.51 | 398,891 | -0.70(-4.93%) |
Mar 21, 2024 | 14.03 | 14.28 | 13.50 | 14.21 | 433,145 | +0.26(+1.86%) |
Mar 20, 2024 | 13.50 | 14.54 | 13.35 | 13.95 | 544,570 | +0.45(+3.33%) |
Mar 19, 2024 | 13.25 | 13.87 | 13.05 | 13.50 | 444,514 | +0.25(+1.89%) |
Mar 18, 2024 | 13.66 | 13.77 | 13.06 | 13.25 | 372,624 | -0.28(-2.07%) |
Mar 15, 2024 | 14.44 | 14.83 | 13.36 | 13.53 | 917,762 | -1.12(-7.65%) |
Mar 14, 2024 | 15.07 | 15.39 | 14.54 | 14.65 | 467,068 | -0.84(-5.42%) |
Mar 13, 2024 | 15.73 | 16.24 | 15.35 | 15.49 | 314,801 | -0.39(-2.46%) |
Mar 12, 2024 | 16.28 | 16.77 | 15.83 | 15.88 | 440,428 | -0.51(-3.11%) |
Mar 11, 2024 | 16.93 | 17.16 | 16.04 | 16.39 | 567,761 | -0.60(-3.53%) |
Mar 08, 2024 | 17.24 | 18.44 | 16.92 | 16.99 | 565,824 | +0.07(+0.41%) |
Mar 07, 2024 | 16.68 | 16.93 | 16.22 | 16.92 | 390,381 | +0.36(+2.17%) |
Mar 06, 2024 | 16.00 | 16.61 | 15.72 | 16.56 | 357,366 | +0.83(+5.28%) |
Mar 05, 2024 | 15.16 | 16.16 | 15.16 | 15.73 | 602,905 | +0.08(+0.51%) |
Mar 04, 2024 | 15.80 | 15.99 | 15.09 | 15.65 | 472,017 | -0.10(-0.63%) |
Mar 01, 2024 | 16.55 | 16.70 | 15.55 | 15.75 | 541,759 | -0.77(-4.66%) |
Feb 29, 2024 | 16.65 | 17.13 | 16.08 | 16.52 | 1,199,921 | +0.40(+2.48%) |
Feb 28, 2024 | 16.43 | 16.54 | 16.05 | 16.12 | 387,563 | -0.54(-3.24%) |
Feb 27, 2024 | 17.21 | 17.23 | 16.39 | 16.66 | 912,150 | -0.12(-0.72%) |
Feb 26, 2024 | 14.52 | 17.54 | 14.52 | 16.78 | 1,781,147 | +2.08(+14.15%) |
Feb 23, 2024 | 13.75 | 15.85 | 13.40 | 14.70 | 2,758,175 | +3.65(+33.03%) |
Feb 22, 2024 | 11.60 | 11.83 | 10.96 | 11.05 | 672,575 | -0.41(-3.58%) |
Feb 21, 2024 | 11.40 | 11.68 | 11.01 | 11.46 | 604,605 | -0.01(-0.13%) |
Feb 20, 2024 | 11.19 | 11.56 | 10.91 | 11.47 | 637,519 | +0.03(+0.22%) |
Feb 16, 2024 | 11.15 | 11.60 | 10.88 | 11.45 | 395,205 | +0.08(+0.70%) |
Feb 15, 2024 | 11.06 | 11.38 | 10.88 | 11.37 | 391,497 | +0.52(+4.79%) |
Feb 14, 2024 | 10.61 | 10.85 | 10.39 | 10.85 | 318,966 | +0.59(+5.75%) |
Feb 13, 2024 | 10.48 | 10.54 | 9.830 | 10.26 | 836,805 | -1.55(-13.12%) |
Feb 12, 2024 | 10.19 | 12.00 | 10.19 | 11.81 | 588,494 | +1.62(+15.90%) |
Feb 09, 2024 | 9.920 | 10.54 | 9.850 | 10.19 | 461,142 | +0.32(+3.24%) |
Feb 08, 2024 | 9.420 | 9.880 | 9.385 | 9.870 | 338,161 | +0.45(+4.78%) |
Feb 07, 2024 | 9.720 | 9.720 | 9.040 | 9.420 | 627,400 | -0.31(-3.19%) |
Feb 06, 2024 | 9.530 | 9.870 | 9.283 | 9.730 | 475,360 | +0.29(+3.07%) |
Feb 05, 2024 | 9.910 | 9.980 | 9.310 | 9.440 | 676,918 | -0.73(-7.18%) |
Feb 02, 2024 | 10.11 | 10.23 | 9.475 | 10.17 | 557,101 | -0.12(-1.17%) |
Feb 01, 2024 | 10.41 | 10.73 | 9.920 | 10.29 | 673,486 | -0.01(-0.10%) |
Jan 31, 2024 | 11.03 | 11.13 | 10.27 | 10.30 | 553,370 | -0.80(-7.21%) |
Jan 30, 2024 | 11.48 | 11.51 | 11.07 | 11.10 | 323,567 | -0.51(-4.39%) |
Jan 29, 2024 | 10.95 | 11.62 | 10.56 | 11.61 | 437,564 | +0.60(+5.45%) |
Jan 26, 2024 | 11.20 | 11.68 | 10.91 | 11.01 | 486,922 | +0.03(+0.27%) |
Jan 25, 2024 | 10.88 | 11.38 | 10.76 | 10.98 | 600,322 | +0.34(+3.20%) |
Jan 24, 2024 | 11.96 | 11.96 | 10.60 | 10.64 | 597,673 | -1.06(-9.06%) |
Jan 23, 2024 | 12.07 | 12.28 | 11.52 | 11.70 | 556,168 | -0.13(-1.10%) |
Jan 22, 2024 | 10.90 | 11.93 | 10.77 | 11.83 | 1,127,891 | +1.08(+10.05%) |
Jan 19, 2024 | 10.93 | 11.00 | 10.57 | 10.75 | 792,963 | -0.12(-1.10%) |
Jan 18, 2024 | 10.46 | 11.29 | 10.46 | 10.87 | 654,045 | +0.46(+4.42%) |
Jan 17, 2024 | 10.78 | 10.82 | 10.32 | 10.41 | 613,825 | -0.63(-5.71%) |
Jan 16, 2024 | 11.05 | 11.06 | 10.55 | 11.04 | 722,822 | -0.14(-1.25%) |
Jan 12, 2024 | 11.90 | 11.90 | 11.05 | 11.18 | 481,590 | -0.39(-3.37%) |
Jan 11, 2024 | 11.90 | 11.90 | 11.16 | 11.57 | 798,503 | -0.40(-3.34%) |
Jan 10, 2024 | 12.27 | 12.36 | 11.88 | 11.97 | 592,289 | -0.37(-3.00%) |
Jan 09, 2024 | 13.30 | 13.51 | 12.23 | 12.34 | 587,421 | -1.25(-9.20%) |
Jan 08, 2024 | 13.69 | 13.91 | 13.41 | 13.59 | 652,106 | -0.24(-1.74%) |
Jan 05, 2024 | 13.74 | 14.31 | 13.71 | 13.83 | 441,305 | +0.00(+0.00%) |
Jan 04, 2024 | 13.65 | 13.97 | 13.36 | 13.83 | 374,508 | -0.01(-0.07%) |
Jan 03, 2024 | 13.83 | 14.05 | 13.31 | 13.84 | 593,323 | -0.38(-2.67%) |
Jan 02, 2024 | 14.65 | 14.80 | 14.20 | 14.22 | 520,718 | -0.61(-4.11%) |
Dec 29, 2023 | 15.20 | 15.49 | 14.68 | 14.83 | 488,838 | -0.39(-2.56%) |
Dec 28, 2023 | 15.11 | 15.60 | 14.93 | 15.22 | 663,286 | -0.10(-0.65%) |
Dec 27, 2023 | 15.49 | 15.72 | 15.25 | 15.32 | 546,276 | -0.09(-0.58%) |
Dec 26, 2023 | 15.92 | 15.92 | 15.14 | 15.41 | 572,213 | -0.46(-2.90%) |
Dec 22, 2023 | 16.13 | 16.20 | 15.50 | 15.87 | 636,253 | -0.24(-1.49%) |
Dec 21, 2023 | 16.18 | 16.44 | 15.85 | 16.11 | 415,513 | +0.29(+1.83%) |
Dec 20, 2023 | 16.27 | 16.57 | 15.70 | 15.82 | 521,845 | -0.56(-3.42%) |
Dec 19, 2023 | 17.10 | 17.25 | 16.26 | 16.38 | 866,536 | -0.16(-0.97%) |
Dec 18, 2023 | 16.76 | 16.78 | 16.05 | 16.54 | 670,392 | -0.17(-1.02%) |
Dec 15, 2023 | 17.46 | 17.46 | 16.66 | 16.71 | 1,143,100 | -0.43(-2.51%) |
Dec 14, 2023 | 16.63 | 18.11 | 16.61 | 17.14 | 1,891,642 | +0.90(+5.54%) |
Dec 13, 2023 | 13.97 | 16.29 | 13.68 | 16.24 | 2,288,428 | +2.24(+16.00%) |
Dec 12, 2023 | 14.48 | 14.55 | 13.83 | 14.00 | 991,854 | -0.49(-3.38%) |
Dec 11, 2023 | 14.97 | 15.01 | 14.04 | 14.49 | 790,820 | -0.49(-3.27%) |
Dec 08, 2023 | 14.58 | 15.15 | 14.41 | 14.98 | 961,109 | +0.36(+2.46%) |
Dec 07, 2023 | 13.60 | 14.73 | 13.35 | 14.62 | 1,131,248 | +0.94(+6.87%) |
Dec 06, 2023 | 13.28 | 14.13 | 13.19 | 13.68 | 1,281,976 | +0.64(+4.91%) |
Dec 05, 2023 | 12.91 | 13.50 | 12.84 | 13.04 | 1,497,808 | -0.11(-0.84%) |
Dec 04, 2023 | 11.57 | 13.23 | 11.54 | 13.15 | 2,253,437 | +1.76(+15.45%) |