Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.89 | 13.20 | 12.80 | 13.18 | 3,109,390 | +0.39(+3.05%) |
May 23, 2024 | 13.03 | 13.10 | 12.65 | 12.79 | 2,724,830 | -0.17(-1.31%) |
May 22, 2024 | 13.28 | 13.64 | 12.80 | 12.96 | 4,679,308 | -1.19(-8.41%) |
May 21, 2024 | 14.09 | 14.33 | 13.93 | 14.15 | 1,478,815 | +0.17(+1.22%) |
May 17, 2024 | 13.98 | 0 | +0.81(+6.15%) | |||
May 16, 2024 | 13.35 | 13.44 | 13.13 | 13.17 | 3,391,378 | -0.36(-2.66%) |
May 15, 2024 | 13.95 | 13.96 | 13.40 | 13.53 | 2,043,950 | -0.18(-1.31%) |
May 14, 2024 | 12.50 | 13.78 | 12.50 | 13.71 | 5,959,553 | +1.69(+14.06%) |
May 13, 2024 | 12.10 | 12.23 | 11.93 | 12.02 | 795,311 | +0.00(+0.00%) |
May 10, 2024 | 12.00 | 12.22 | 11.96 | 12.02 | 1,591,049 | +0.05(+0.42%) |
May 09, 2024 | 11.62 | 11.99 | 11.62 | 11.97 | 1,036,717 | +0.36(+3.10%) |
May 08, 2024 | 11.42 | 11.69 | 11.33 | 11.61 | 897,058 | -0.02(-0.17%) |
May 07, 2024 | 11.65 | 11.73 | 11.57 | 11.63 | 808,337 | -0.02(-0.17%) |
May 06, 2024 | 11.65 | 11.71 | 11.44 | 11.65 | 990,398 | +0.21(+1.84%) |
May 03, 2024 | 11.61 | 11.77 | 11.36 | 11.44 | 2,413,471 | +0.06(+0.53%) |
May 02, 2024 | 11.37 | 11.55 | 11.11 | 11.38 | 1,100,812 | -0.08(-0.70%) |
May 01, 2024 | 11.61 | 11.83 | 11.44 | 11.46 | 1,840,317 | -0.13(-1.12%) |
Apr 30, 2024 | 11.72 | 11.81 | 11.56 | 11.59 | 2,551,026 | -0.44(-3.66%) |
Apr 29, 2024 | 11.89 | 12.06 | 11.79 | 12.03 | 2,205,999 | +0.23(+1.95%) |
Apr 26, 2024 | 11.21 | 11.82 | 11.19 | 11.80 | 2,879,508 | +0.70(+6.31%) |
Apr 25, 2024 | 10.69 | 11.20 | 10.66 | 11.10 | 2,382,282 | +0.50(+4.72%) |
Apr 24, 2024 | 10.53 | 10.77 | 10.53 | 10.60 | 1,256,464 | +0.05(+0.47%) |
Apr 23, 2024 | 10.30 | 10.67 | 10.15 | 10.55 | 1,756,639 | +0.04(+0.38%) |
Apr 22, 2024 | 10.49 | 10.58 | 10.31 | 10.51 | 1,228,143 | -0.21(-1.96%) |
Apr 19, 2024 | 10.85 | 10.97 | 10.63 | 10.72 | 1,647,874 | -0.13(-1.20%) |
Apr 18, 2024 | 10.65 | 10.87 | 10.42 | 10.85 | 2,151,264 | +0.37(+3.53%) |
Apr 17, 2024 | 10.62 | 10.88 | 10.44 | 10.48 | 1,424,321 | +0.03(+0.29%) |
Apr 16, 2024 | 10.23 | 10.52 | 10.08 | 10.45 | 1,498,717 | -0.08(-0.76%) |
Apr 15, 2024 | 10.70 | 10.75 | 10.39 | 10.53 | 1,251,159 | +0.02(+0.19%) |
Apr 12, 2024 | 10.90 | 11.05 | 10.44 | 10.51 | 1,042,443 | -0.14(-1.31%) |
Apr 11, 2024 | 10.72 | 10.72 | 10.41 | 10.65 | 1,367,183 | -0.06(-0.56%) |
Apr 10, 2024 | 10.57 | 10.76 | 10.40 | 10.71 | 1,960,810 | -0.12(-1.11%) |
Apr 09, 2024 | 10.49 | 11.01 | 10.48 | 10.83 | 3,785,392 | +0.70(+6.91%) |
Apr 08, 2024 | 10.11 | 10.22 | 10.02 | 10.13 | 800,160 | +0.17(+1.71%) |
Apr 05, 2024 | 9.890 | 10.09 | 9.890 | 9.960 | 907,360 | +0.06(+0.61%) |
Apr 04, 2024 | 10.02 | 10.15 | 9.870 | 9.900 | 1,118,483 | -0.11(-1.10%) |
Apr 03, 2024 | 9.880 | 10.03 | 9.810 | 10.01 | 1,395,155 | +0.29(+2.98%) |
Apr 02, 2024 | 9.470 | 9.730 | 9.380 | 9.720 | 1,162,494 | +0.26(+2.75%) |
Apr 01, 2024 | 9.650 | 9.680 | 9.420 | 9.460 | 738,338 | -0.02(-0.21%) |
Mar 28, 2024 | 9.480 | 0 | +0.10(+1.07%) | |||
Mar 27, 2024 | 9.190 | 9.390 | 9.100 | 9.380 | 776,431 | +0.20(+2.18%) |
Mar 26, 2024 | 9.250 | 9.350 | 9.170 | 9.180 | 613,081 | -0.04(-0.43%) |
Mar 25, 2024 | 9.300 | 9.450 | 9.190 | 9.220 | 614,058 | -0.12(-1.28%) |
Mar 22, 2024 | 9.230 | 9.400 | 9.210 | 9.340 | 921,937 | +0.01(+0.11%) |
Mar 21, 2024 | 9.490 | 9.490 | 9.230 | 9.330 | 756,619 | -0.06(-0.64%) |
Mar 20, 2024 | 9.010 | 9.450 | 9.010 | 9.390 | 1,194,062 | +0.25(+2.74%) |
Mar 19, 2024 | 9.210 | 9.280 | 9.090 | 9.140 | 789,393 | -0.21(-2.25%) |
Mar 18, 2024 | 9.370 | 9.450 | 9.270 | 9.350 | 2,614,691 | -0.03(-0.32%) |
Mar 15, 2024 | 9.210 | 9.500 | 9.150 | 9.380 | 2,155,394 | +0.29(+3.19%) |
Mar 14, 2024 | 9.130 | 9.230 | 9.050 | 9.090 | 1,104,905 | -0.10(-1.09%) |
Mar 13, 2024 | 8.800 | 9.350 | 8.770 | 9.190 | 3,577,508 | +0.57(+6.61%) |
Mar 12, 2024 | 8.610 | 8.710 | 8.430 | 8.620 | 982,807 | +0.06(+0.70%) |
Mar 11, 2024 | 8.470 | 8.600 | 8.390 | 8.560 | 580,628 | +0.05(+0.59%) |
Mar 08, 2024 | 8.570 | 8.650 | 8.440 | 8.510 | 1,100,055 | -0.07(-0.82%) |
Mar 07, 2024 | 8.520 | 8.800 | 8.520 | 8.580 | 1,593,058 | +0.15(+1.78%) |
Mar 06, 2024 | 8.320 | 8.480 | 8.290 | 8.430 | 1,124,132 | +0.28(+3.44%) |
Mar 05, 2024 | 8.290 | 8.370 | 8.090 | 8.150 | 1,276,001 | -0.21(-2.51%) |
Mar 04, 2024 | 8.240 | 8.380 | 8.180 | 8.360 | 1,007,940 | +0.13(+1.58%) |
Mar 01, 2024 | 7.980 | 8.240 | 7.960 | 8.230 | 1,859,036 | +0.24(+3.00%) |
Feb 29, 2024 | 7.900 | 8.020 | 7.870 | 7.990 | 1,998,905 | +0.11(+1.40%) |
Feb 28, 2024 | 7.830 | 7.920 | 7.750 | 7.880 | 782,968 | -0.01(-0.13%) |
Feb 27, 2024 | 7.500 | 7.900 | 7.500 | 7.890 | 1,542,304 | +0.39(+5.20%) |
Feb 26, 2024 | 7.450 | 7.520 | 7.370 | 7.500 | 1,228,993 | -0.05(-0.66%) |
Feb 23, 2024 | 7.550 | 7.770 | 7.070 | 7.550 | 4,390,903 | +0.34(+4.72%) |
Feb 22, 2024 | 7.270 | 7.270 | 7.130 | 7.210 | 1,079,175 | -0.02(-0.28%) |
Feb 21, 2024 | 7.280 | 7.310 | 7.210 | 7.230 | 595,249 | -0.05(-0.69%) |
Feb 20, 2024 | 7.400 | 7.450 | 7.270 | 7.280 | 627,362 | -0.13(-1.75%) |
Feb 16, 2024 | 7.410 | 0 | +0.19(+2.63%) | |||
Feb 15, 2024 | 7.210 | 7.280 | 7.160 | 7.220 | 1,370,181 | +0.09(+1.26%) |
Feb 14, 2024 | 6.960 | 7.160 | 6.880 | 7.130 | 2,404,307 | +0.24(+3.48%) |
Feb 13, 2024 | 6.840 | 6.940 | 6.720 | 6.890 | 837,925 | -0.11(-1.57%) |
Feb 12, 2024 | 6.910 | 7.060 | 6.890 | 7.000 | 489,631 | +0.09(+1.30%) |
Feb 09, 2024 | 6.960 | 6.970 | 6.840 | 6.910 | 796,491 | -0.08(-1.14%) |
Feb 08, 2024 | 7.050 | 7.090 | 6.980 | 6.990 | 997,325 | -0.15(-2.10%) |
Feb 07, 2024 | 7.180 | 7.200 | 7.050 | 7.140 | 600,788 | -0.07(-0.97%) |
Feb 06, 2024 | 7.190 | 7.290 | 7.180 | 7.210 | 578,684 | +0.00(+0.00%) |
Feb 05, 2024 | 7.320 | 7.340 | 7.080 | 7.210 | 761,261 | -0.27(-3.61%) |
Feb 02, 2024 | 7.400 | 7.510 | 7.370 | 7.480 | 616,491 | -0.07(-0.93%) |
Feb 01, 2024 | 7.500 | 7.580 | 7.460 | 7.550 | 511,840 | +0.08(+1.07%) |
Jan 31, 2024 | 7.550 | 7.740 | 7.460 | 7.470 | 812,430 | -0.14(-1.84%) |
Jan 30, 2024 | 7.500 | 7.630 | 7.410 | 7.610 | 826,944 | +0.14(+1.87%) |
Jan 29, 2024 | 7.590 | 7.600 | 7.370 | 7.470 | 4,176,697 | -0.13(-1.71%) |
Jan 26, 2024 | 7.620 | 7.620 | 7.520 | 7.600 | 426,780 | -0.01(-0.13%) |
Jan 25, 2024 | 7.660 | 7.730 | 7.560 | 7.610 | 750,587 | +0.00(+0.00%) |
Jan 24, 2024 | 7.660 | 7.760 | 7.520 | 7.610 | 1,530,252 | +0.14(+1.87%) |
Jan 23, 2024 | 7.150 | 7.470 | 7.130 | 7.470 | 1,623,596 | +0.47(+6.71%) |
Jan 22, 2024 | 6.920 | 7.070 | 6.860 | 7.000 | 603,516 | -0.05(-0.71%) |
Jan 19, 2024 | 6.970 | 7.090 | 6.830 | 7.050 | 1,269,960 | +0.09(+1.29%) |
Jan 18, 2024 | 7.070 | 7.080 | 6.930 | 6.960 | 903,335 | -0.10(-1.42%) |
Jan 17, 2024 | 7.120 | 7.150 | 6.990 | 7.060 | 1,256,538 | -0.22(-3.02%) |
Jan 16, 2024 | 7.390 | 7.390 | 7.260 | 7.280 | 940,103 | -0.14(-1.89%) |
Jan 15, 2024 | 7.450 | 7.480 | 7.330 | 7.420 | 327,144 | -0.06(-0.80%) |
Jan 12, 2024 | 7.350 | 7.510 | 7.280 | 7.480 | 1,128,578 | +0.23(+3.17%) |
Jan 11, 2024 | 7.210 | 7.360 | 7.120 | 7.250 | 1,304,781 | +0.11(+1.54%) |
Jan 10, 2024 | 7.040 | 7.220 | 7.020 | 7.140 | 510,240 | +0.09(+1.28%) |
Jan 09, 2024 | 7.070 | 7.070 | 6.960 | 7.050 | 707,954 | -0.09(-1.26%) |
Jan 08, 2024 | 7.060 | 7.150 | 7.040 | 7.140 | 496,670 | -0.01(-0.14%) |
Jan 05, 2024 | 7.090 | 7.270 | 7.050 | 7.150 | 429,816 | +0.04(+0.56%) |
Jan 04, 2024 | 7.120 | 7.170 | 7.050 | 7.110 | 687,313 | -0.07(-0.97%) |
Jan 03, 2024 | 7.070 | 7.220 | 6.980 | 7.180 | 864,846 | -0.08(-1.10%) |
Jan 02, 2024 | 7.260 | 7.390 | 7.240 | 7.260 | 484,120 | -0.03(-0.41%) |
Dec 29, 2023 | 7.290 | 0 | -0.10(-1.35%) | |||
Dec 28, 2023 | 7.490 | 7.580 | 7.390 | 7.390 | 562,382 | -0.15(-1.99%) |
Dec 27, 2023 | 7.440 | 7.600 | 7.440 | 7.540 | 436,432 | +0.11(+1.48%) |
Dec 22, 2023 | 7.430 | 0 | +0.03(+0.41%) | |||
Dec 21, 2023 | 7.370 | 7.450 | 7.350 | 7.400 | 528,722 | +0.11(+1.51%) |
Dec 20, 2023 | 7.460 | 7.480 | 7.290 | 7.290 | 629,509 | -0.20(-2.67%) |
Dec 19, 2023 | 7.240 | 7.550 | 7.240 | 7.490 | 1,187,676 | +0.27(+3.74%) |
Dec 18, 2023 | 7.250 | 7.340 | 7.180 | 7.220 | 693,055 | -0.02(-0.28%) |
Dec 15, 2023 | 7.240 | 7.310 | 7.200 | 7.240 | 1,484,321 | +0.01(+0.14%) |
Dec 14, 2023 | 6.950 | 7.250 | 6.920 | 7.230 | 1,919,337 | +0.48(+7.11%) |
Dec 13, 2023 | 6.430 | 6.770 | 6.410 | 6.750 | 1,021,459 | +0.25(+3.85%) |
Dec 12, 2023 | 6.550 | 6.560 | 6.430 | 6.500 | 617,442 | -0.06(-0.91%) |
Dec 11, 2023 | 6.720 | 6.720 | 6.500 | 6.560 | 898,770 | -0.25(-3.67%) |
Dec 08, 2023 | 6.410 | 6.810 | 6.410 | 6.810 | 2,386,033 | +0.39(+6.07%) |
Dec 07, 2023 | 6.500 | 6.540 | 6.350 | 6.420 | 731,522 | -0.01(-0.16%) |
Dec 06, 2023 | 6.330 | 6.560 | 6.330 | 6.430 | 1,242,583 | +0.19(+3.04%) |
Dec 05, 2023 | 6.240 | 6.320 | 6.130 | 6.240 | 1,291,730 | -0.10(-1.58%) |
Dec 04, 2023 | 6.400 | 6.470 | 6.300 | 6.340 | 868,266 | -0.21(-3.21%) |