Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.49 | 15.85 | 15.15 | 15.22 | 134,967 | -0.40(-2.56%) |
Jun 13, 2024 | 16.55 | 16.64 | 15.56 | 15.62 | 138,402 | -0.95(-5.73%) |
Jun 12, 2024 | 17.77 | 18.20 | 16.42 | 16.57 | 162,545 | -0.66(-3.83%) |
Jun 11, 2024 | 17.78 | 17.78 | 17.21 | 17.23 | 86,083 | -0.70(-3.90%) |
Jun 10, 2024 | 17.62 | 18.05 | 17.48 | 17.93 | 107,378 | +0.12(+0.67%) |
Jun 07, 2024 | 18.01 | 18.63 | 17.68 | 17.81 | 90,587 | -0.50(-2.73%) |
Jun 06, 2024 | 17.77 | 18.49 | 17.61 | 18.31 | 87,939 | +0.47(+2.63%) |
Jun 05, 2024 | 17.77 | 18.01 | 17.48 | 17.84 | 126,172 | +0.11(+0.62%) |
Jun 04, 2024 | 17.37 | 17.95 | 16.65 | 17.73 | 143,856 | +0.26(+1.49%) |
Jun 03, 2024 | 17.91 | 17.99 | 17.00 | 17.47 | 194,748 | -0.17(-0.96%) |
May 31, 2024 | 18.21 | 18.32 | 17.38 | 17.64 | 96,558 | -0.45(-2.49%) |
May 30, 2024 | 18.17 | 18.64 | 17.80 | 18.09 | 89,297 | -0.05(-0.28%) |
May 29, 2024 | 18.09 | 18.65 | 17.67 | 18.14 | 137,663 | -0.54(-2.89%) |
May 28, 2024 | 18.42 | 19.07 | 18.16 | 18.68 | 257,698 | +0.48(+2.64%) |
May 24, 2024 | 17.70 | 18.38 | 17.70 | 18.20 | 99,711 | +0.65(+3.70%) |
May 23, 2024 | 17.81 | 17.81 | 17.33 | 17.55 | 82,050 | -0.13(-0.74%) |
May 22, 2024 | 17.73 | 18.03 | 17.27 | 17.68 | 88,526 | -0.17(-0.95%) |
May 21, 2024 | 18.11 | 18.37 | 17.75 | 17.85 | 71,893 | -0.34(-1.87%) |
May 20, 2024 | 17.43 | 18.22 | 17.40 | 18.19 | 114,326 | +0.65(+3.71%) |
May 17, 2024 | 17.41 | 18.02 | 17.26 | 17.54 | 149,471 | +0.20(+1.15%) |
May 16, 2024 | 17.49 | 17.80 | 17.00 | 17.34 | 126,567 | -0.21(-1.20%) |
May 15, 2024 | 18.40 | 18.43 | 17.55 | 17.55 | 178,827 | -0.85(-4.62%) |
May 14, 2024 | 18.60 | 19.01 | 18.19 | 18.40 | 100,035 | +0.04(+0.22%) |
May 13, 2024 | 18.25 | 18.89 | 17.98 | 18.36 | 65,639 | +0.38(+2.11%) |
May 10, 2024 | 18.66 | 18.78 | 17.90 | 17.98 | 77,933 | -0.54(-2.92%) |
May 09, 2024 | 18.42 | 18.75 | 18.29 | 18.52 | 88,347 | +0.00(+0.00%) |
May 08, 2024 | 18.09 | 19.00 | 18.09 | 18.52 | 73,681 | -0.02(-0.11%) |
May 07, 2024 | 18.44 | 18.82 | 18.00 | 18.54 | 180,747 | -0.05(-0.27%) |
May 06, 2024 | 18.33 | 18.84 | 17.82 | 18.59 | 163,748 | +0.33(+1.81%) |
May 03, 2024 | 19.35 | 19.52 | 17.95 | 18.26 | 218,517 | -0.71(-3.74%) |
May 02, 2024 | 20.82 | 21.52 | 17.50 | 18.97 | 495,410 | -3.00(-13.65%) |
May 01, 2024 | 22.23 | 22.40 | 20.90 | 21.97 | 388,003 | +0.58(+2.71%) |
Apr 30, 2024 | 21.68 | 21.92 | 21.07 | 21.39 | 203,443 | -0.56(-2.55%) |
Apr 29, 2024 | 22.00 | 22.48 | 21.45 | 21.95 | 114,701 | +0.13(+0.60%) |
Apr 26, 2024 | 20.90 | 22.31 | 20.64 | 21.82 | 116,631 | +0.97(+4.65%) |
Apr 25, 2024 | 20.50 | 21.26 | 20.01 | 20.85 | 90,112 | -0.17(-0.81%) |
Apr 24, 2024 | 21.33 | 21.48 | 20.81 | 21.02 | 88,041 | -0.31(-1.45%) |
Apr 23, 2024 | 20.49 | 21.64 | 20.49 | 21.33 | 93,885 | +0.78(+3.80%) |
Apr 22, 2024 | 20.01 | 20.60 | 19.30 | 20.55 | 97,308 | +0.53(+2.65%) |
Apr 19, 2024 | 19.45 | 20.56 | 19.01 | 20.02 | 146,732 | +0.33(+1.68%) |
Apr 18, 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 122,395 | -0.59(-2.91%) |
Apr 17, 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 73,930 | -0.92(-4.34%) |
Apr 16, 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 130,601 | +0.17(+0.81%) |
Apr 15, 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 138,721 | -1.46(-6.49%) |
Apr 12, 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 113,992 | -0.66(-2.85%) |
Apr 11, 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 157,910 | +0.07(+0.30%) |
Apr 10, 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 134,695 | -0.94(-3.91%) |
Apr 09, 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 115,151 | -0.41(-1.68%) |
Apr 08, 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 292,598 | +0.39(+1.62%) |
Apr 05, 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 295,521 | +2.03(+9.22%) |
Apr 04, 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 473,633 | +0.18(+0.82%) |
Apr 03, 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 307,288 | +2.69(+14.05%) |
Apr 02, 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 173,508 | -0.13(-0.67%) |
Apr 01, 2024 | 18.36 | 19.70 | 18.00 | 19.27 | 220,404 | +1.00(+5.47%) |
Mar 28, 2024 | 18.22 | 18.95 | 18.07 | 18.27 | 146,635 | +0.06(+0.33%) |
Mar 27, 2024 | 18.00 | 18.20 | 17.90 | 18.21 | 82,413 | +0.45(+2.53%) |
Mar 26, 2024 | 17.73 | 18.40 | 17.55 | 17.76 | 81,392 | +0.26(+1.49%) |
Mar 25, 2024 | 17.43 | 17.95 | 17.31 | 17.50 | 41,501 | +0.27(+1.57%) |
Mar 22, 2024 | 16.99 | 17.41 | 16.97 | 17.23 | 105,069 | +0.18(+1.06%) |
Mar 21, 2024 | 17.89 | 18.36 | 17.01 | 17.05 | 92,807 | -0.68(-3.84%) |
Mar 20, 2024 | 16.65 | 17.86 | 16.54 | 17.73 | 95,703 | +0.97(+5.79%) |
Mar 19, 2024 | 16.87 | 17.22 | 16.37 | 16.76 | 150,315 | -0.38(-2.22%) |
Mar 18, 2024 | 17.47 | 17.98 | 16.70 | 17.14 | 145,214 | -0.39(-2.22%) |
Mar 15, 2024 | 17.00 | 17.75 | 16.90 | 17.53 | 204,277 | +0.42(+2.45%) |
Mar 14, 2024 | 18.56 | 18.71 | 17.07 | 17.11 | 145,638 | -1.74(-9.23%) |
Mar 13, 2024 | 18.69 | 19.76 | 18.69 | 18.85 | 226,515 | +0.16(+0.86%) |
Mar 12, 2024 | 18.38 | 18.82 | 17.80 | 18.69 | 129,055 | +0.30(+1.63%) |
Mar 11, 2024 | 18.10 | 19.06 | 17.93 | 18.39 | 160,679 | +0.48(+2.68%) |
Mar 08, 2024 | 18.30 | 18.41 | 16.59 | 17.91 | 294,655 | -0.54(-2.93%) |
Mar 07, 2024 | 19.39 | 19.41 | 17.32 | 18.45 | 411,285 | -0.94(-4.85%) |
Mar 06, 2024 | 17.98 | 19.72 | 14.22 | 19.39 | 1,244,719 | +4.93(+34.09%) |
Mar 05, 2024 | 15.25 | 15.40 | 14.28 | 14.46 | 262,082 | -1.08(-6.95%) |
Mar 04, 2024 | 14.74 | 15.75 | 14.70 | 15.54 | 300,728 | +0.86(+5.86%) |
Mar 01, 2024 | 14.05 | 15.13 | 13.66 | 14.68 | 332,712 | +0.63(+4.48%) |
Feb 29, 2024 | 13.86 | 14.34 | 13.36 | 14.05 | 189,982 | +0.62(+4.62%) |
Feb 28, 2024 | 13.79 | 14.10 | 13.19 | 13.43 | 334,077 | -0.97(-6.74%) |
Feb 27, 2024 | 13.22 | 14.68 | 13.20 | 14.40 | 520,920 | +1.25(+9.51%) |
Feb 26, 2024 | 11.84 | 13.33 | 11.64 | 13.15 | 276,966 | +1.34(+11.35%) |
Feb 23, 2024 | 10.83 | 11.88 | 10.78 | 11.81 | 237,388 | +0.90(+8.25%) |
Feb 22, 2024 | 10.76 | 10.99 | 10.34 | 10.91 | 115,363 | +0.14(+1.30%) |
Feb 21, 2024 | 10.87 | 10.90 | 10.48 | 10.77 | 113,580 | -0.19(-1.73%) |
Feb 20, 2024 | 10.51 | 10.97 | 10.26 | 10.96 | 122,834 | +0.34(+3.20%) |
Feb 16, 2024 | 10.98 | 11.06 | 10.60 | 10.62 | 121,357 | -0.50(-4.50%) |
Feb 15, 2024 | 11.11 | 11.12 | 10.57 | 11.12 | 137,328 | +0.14(+1.28%) |
Feb 14, 2024 | 10.52 | 11.16 | 10.28 | 10.98 | 151,662 | +0.70(+6.81%) |
Feb 13, 2024 | 10.74 | 11.10 | 10.26 | 10.28 | 167,107 | -1.08(-9.51%) |
Feb 12, 2024 | 9.810 | 11.41 | 9.790 | 11.36 | 288,643 | +1.57(+16.04%) |
Feb 09, 2024 | 9.410 | 9.840 | 9.290 | 9.790 | 347,742 | +0.44(+4.71%) |
Feb 08, 2024 | 9.000 | 9.570 | 8.780 | 9.350 | 126,736 | +0.28(+3.09%) |
Feb 07, 2024 | 9.380 | 9.450 | 9.040 | 9.070 | 53,579 | -0.45(-4.73%) |
Feb 06, 2024 | 8.890 | 9.560 | 8.830 | 9.520 | 107,148 | +0.57(+6.37%) |
Feb 05, 2024 | 8.920 | 9.090 | 8.680 | 8.950 | 84,761 | -0.18(-1.97%) |
Feb 02, 2024 | 9.000 | 9.250 | 8.830 | 9.130 | 56,490 | -0.14(-1.51%) |
Feb 01, 2024 | 9.330 | 9.330 | 8.710 | 9.270 | 100,598 | +0.02(+0.22%) |
Jan 31, 2024 | 9.470 | 9.790 | 9.250 | 9.250 | 143,101 | -0.33(-3.44%) |
Jan 30, 2024 | 9.680 | 9.705 | 9.170 | 9.580 | 68,076 | -0.17(-1.74%) |
Jan 29, 2024 | 9.070 | 9.780 | 8.920 | 9.750 | 89,510 | +0.63(+6.91%) |
Jan 26, 2024 | 9.170 | 9.290 | 9.000 | 9.120 | 41,273 | +0.00(+0.00%) |
Jan 25, 2024 | 9.210 | 9.250 | 9.000 | 9.120 | 39,689 | +0.07(+0.77%) |
Jan 24, 2024 | 9.190 | 9.300 | 8.880 | 9.050 | 85,894 | -0.06(-0.66%) |
Jan 23, 2024 | 9.270 | 9.310 | 8.820 | 9.110 | 114,446 | -0.03(-0.33%) |
Jan 22, 2024 | 8.480 | 9.160 | 8.370 | 9.140 | 123,065 | +0.71(+8.42%) |
Jan 19, 2024 | 8.110 | 8.440 | 7.750 | 8.430 | 96,430 | +0.35(+4.33%) |
Jan 18, 2024 | 7.980 | 8.100 | 7.880 | 8.080 | 72,613 | +0.12(+1.51%) |
Jan 17, 2024 | 7.900 | 7.980 | 7.760 | 7.960 | 91,494 | +0.00(+0.00%) |
Jan 16, 2024 | 8.200 | 8.320 | 7.960 | 7.960 | 89,946 | -0.39(-4.67%) |
Jan 12, 2024 | 8.330 | 8.425 | 8.220 | 8.350 | 107,260 | +0.16(+1.95%) |
Jan 11, 2024 | 8.350 | 8.380 | 8.080 | 8.190 | 98,269 | -0.19(-2.27%) |
Jan 10, 2024 | 8.500 | 8.500 | 8.210 | 8.380 | 110,765 | -0.16(-1.87%) |
Jan 09, 2024 | 8.450 | 8.570 | 8.370 | 8.540 | 71,815 | -0.07(-0.81%) |
Jan 08, 2024 | 8.590 | 8.770 | 8.320 | 8.610 | 63,346 | -0.03(-0.35%) |
Jan 05, 2024 | 8.640 | 8.810 | 8.590 | 8.640 | 66,139 | -0.14(-1.59%) |
Jan 04, 2024 | 8.630 | 8.940 | 8.545 | 8.780 | 91,316 | +0.09(+1.04%) |
Jan 03, 2024 | 8.940 | 8.940 | 8.630 | 8.690 | 93,282 | -0.34(-3.77%) |