Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.97 | 15.97 | 14.28 | 14.28 | 17,241 | -1.13(-7.33%) |
Jun 06, 2024 | 15.20 | 16.45 | 15.20 | 15.41 | 19,408 | +0.11(+0.72%) |
Jun 05, 2024 | 14.95 | 15.41 | 14.84 | 15.30 | 9,225 | +0.20(+1.32%) |
Jun 04, 2024 | 14.95 | 15.30 | 14.64 | 15.10 | 26,304 | +0.15(+1.00%) |
Jun 03, 2024 | 15.16 | 15.95 | 14.85 | 14.95 | 38,130 | -0.20(-1.32%) |
May 31, 2024 | 15.15 | 15.40 | 14.91 | 15.15 | 5,330 | +0.29(+1.95%) |
May 30, 2024 | 14.99 | 15.12 | 14.74 | 14.86 | 4,230 | -0.20(-1.30%) |
May 29, 2024 | 14.70 | 15.25 | 14.40 | 15.05 | 8,891 | -0.02(-0.10%) |
May 28, 2024 | 15.00 | 15.07 | 14.78 | 15.07 | 13,134 | -0.01(-0.07%) |
May 24, 2024 | 14.88 | 15.09 | 14.88 | 15.08 | 2,271 | +0.33(+2.24%) |
May 23, 2024 | 15.20 | 15.20 | 14.74 | 14.75 | 16,626 | -0.38(-2.51%) |
May 22, 2024 | 15.40 | 15.40 | 14.89 | 15.13 | 14,495 | -0.03(-0.20%) |
May 21, 2024 | 14.68 | 15.16 | 14.60 | 15.16 | 9,575 | +0.20(+1.34%) |
May 20, 2024 | 14.88 | 15.45 | 14.47 | 14.96 | 23,471 | +0.43(+2.96%) |
May 17, 2024 | 14.75 | 15.00 | 14.25 | 14.53 | 5,681 | -0.19(-1.29%) |
May 16, 2024 | 14.30 | 15.15 | 14.30 | 14.72 | 23,836 | +0.11(+0.75%) |
May 15, 2024 | 14.04 | 14.78 | 14.04 | 14.61 | 17,805 | +0.71(+5.11%) |
May 14, 2024 | 13.73 | 14.60 | 13.65 | 13.90 | 16,142 | +0.51(+3.81%) |
May 13, 2024 | 13.40 | 13.63 | 13.14 | 13.39 | 17,310 | -0.01(-0.07%) |
May 10, 2024 | 12.97 | 13.43 | 12.85 | 13.40 | 16,193 | +0.39(+3.00%) |
May 09, 2024 | 13.20 | 13.99 | 12.80 | 13.01 | 75,621 | +0.16(+1.25%) |
May 08, 2024 | 12.53 | 13.05 | 12.51 | 12.85 | 14,453 | +0.23(+1.82%) |
May 07, 2024 | 13.26 | 13.46 | 12.60 | 12.62 | 33,962 | -0.23(-1.79%) |
May 06, 2024 | 13.02 | 13.48 | 12.70 | 12.85 | 19,515 | -0.30(-2.28%) |
May 03, 2024 | 13.30 | 13.30 | 12.81 | 13.15 | 4,556 | +0.34(+2.65%) |
May 02, 2024 | 13.28 | 13.28 | 12.81 | 12.81 | 20,698 | -0.46(-3.47%) |
May 01, 2024 | 13.04 | 13.44 | 12.74 | 13.27 | 12,137 | +0.80(+6.42%) |
Apr 30, 2024 | 12.83 | 12.88 | 12.18 | 12.47 | 11,821 | -0.43(-3.33%) |
Apr 29, 2024 | 12.83 | 13.50 | 12.52 | 12.90 | 10,133 | +0.25(+1.98%) |
Apr 26, 2024 | 13.40 | 13.43 | 12.00 | 12.65 | 29,550 | -0.71(-5.31%) |
Apr 25, 2024 | 12.98 | 13.38 | 12.91 | 13.36 | 6,103 | -0.12(-0.89%) |
Apr 24, 2024 | 13.40 | 13.48 | 13.05 | 13.48 | 5,652 | +0.21(+1.58%) |
Apr 23, 2024 | 13.22 | 13.27 | 13.00 | 13.27 | 13,932 | +0.05(+0.38%) |
Apr 22, 2024 | 13.66 | 13.66 | 13.13 | 13.22 | 7,405 | -0.19(-1.42%) |
Apr 19, 2024 | 13.69 | 13.90 | 13.24 | 13.41 | 11,396 | +0.08(+0.60%) |
Apr 18, 2024 | 12.95 | 13.33 | 12.40 | 13.33 | 16,710 | +0.41(+3.17%) |
Apr 17, 2024 | 14.80 | 14.80 | 12.55 | 12.92 | 26,505 | -1.60(-11.02%) |
Apr 16, 2024 | 14.65 | 14.96 | 14.35 | 14.52 | 7,446 | -0.41(-2.75%) |
Apr 15, 2024 | 14.66 | 15.19 | 14.50 | 14.93 | 17,426 | +0.28(+1.91%) |
Apr 12, 2024 | 14.97 | 15.00 | 14.59 | 14.65 | 19,500 | -0.41(-2.72%) |
Apr 11, 2024 | 14.35 | 15.11 | 14.35 | 15.06 | 14,027 | +0.38(+2.59%) |
Apr 10, 2024 | 14.78 | 14.99 | 14.24 | 14.68 | 8,480 | -0.17(-1.14%) |
Apr 09, 2024 | 14.42 | 14.99 | 14.20 | 14.85 | 26,636 | +0.45(+3.12%) |
Apr 08, 2024 | 14.04 | 14.70 | 14.04 | 14.40 | 18,116 | +0.63(+4.58%) |
Apr 05, 2024 | 13.64 | 14.50 | 13.41 | 13.77 | 20,466 | +0.13(+0.95%) |
Apr 04, 2024 | 13.99 | 14.23 | 13.36 | 13.64 | 26,696 | -0.15(-1.09%) |
Apr 03, 2024 | 13.33 | 14.35 | 13.26 | 13.79 | 41,105 | +0.29(+2.15%) |
Apr 02, 2024 | 13.15 | 13.50 | 12.80 | 13.50 | 37,039 | +0.60(+4.65%) |
Apr 01, 2024 | 13.30 | 13.30 | 12.90 | 12.90 | 18,952 | -0.40(-3.01%) |
Mar 28, 2024 | 13.20 | 13.50 | 13.02 | 13.30 | 30,230 | -0.08(-0.60%) |
Mar 27, 2024 | 12.87 | 13.40 | 12.73 | 13.38 | 21,473 | +0.32(+2.45%) |
Mar 26, 2024 | 13.35 | 13.40 | 12.71 | 13.06 | 20,045 | -0.14(-1.06%) |
Mar 25, 2024 | 12.80 | 13.39 | 12.65 | 13.20 | 35,722 | +0.22(+1.69%) |
Mar 22, 2024 | 12.37 | 12.98 | 12.16 | 12.98 | 20,950 | +0.78(+6.39%) |
Mar 21, 2024 | 12.08 | 12.80 | 12.08 | 12.20 | 21,928 | -0.19(-1.53%) |
Mar 20, 2024 | 11.87 | 12.39 | 11.87 | 12.39 | 7,252 | +0.56(+4.73%) |
Mar 19, 2024 | 11.81 | 12.16 | 11.79 | 11.83 | 9,953 | +0.03(+0.25%) |
Mar 18, 2024 | 12.05 | 12.10 | 11.60 | 11.80 | 9,851 | -0.37(-3.04%) |
Mar 15, 2024 | 11.97 | 12.17 | 11.75 | 12.17 | 16,274 | +0.12(+1.00%) |
Mar 14, 2024 | 12.71 | 12.71 | 11.82 | 12.05 | 19,270 | -0.59(-4.67%) |
Mar 13, 2024 | 12.56 | 12.84 | 12.51 | 12.64 | 9,544 | -0.14(-1.10%) |
Mar 12, 2024 | 13.30 | 13.30 | 12.73 | 12.78 | 16,806 | -0.62(-4.63%) |
Mar 11, 2024 | 13.56 | 13.56 | 12.99 | 13.40 | 14,991 | -0.18(-1.33%) |
Mar 08, 2024 | 13.34 | 13.58 | 12.68 | 13.58 | 14,428 | +0.29(+2.20%) |
Mar 07, 2024 | 13.22 | 13.94 | 13.00 | 13.29 | 6,402 | +0.08(+0.59%) |
Mar 06, 2024 | 13.60 | 13.60 | 12.97 | 13.21 | 5,775 | -0.24(-1.78%) |
Mar 05, 2024 | 13.30 | 13.48 | 12.74 | 13.45 | 23,297 | +0.12(+0.90%) |
Mar 04, 2024 | 13.50 | 13.75 | 13.01 | 13.33 | 24,021 | -0.14(-1.04%) |
Mar 01, 2024 | 13.06 | 13.50 | 12.63 | 13.47 | 41,053 | +0.68(+5.32%) |
Feb 29, 2024 | 12.94 | 12.94 | 12.24 | 12.79 | 23,726 | +0.05(+0.39%) |
Feb 28, 2024 | 12.45 | 13.43 | 12.22 | 12.74 | 31,654 | +0.39(+3.16%) |
Feb 27, 2024 | 11.72 | 12.70 | 11.70 | 12.35 | 46,219 | +0.77(+6.65%) |
Feb 26, 2024 | 11.32 | 11.63 | 11.15 | 11.58 | 25,667 | +0.24(+2.12%) |
Feb 23, 2024 | 11.43 | 11.50 | 11.05 | 11.34 | 12,818 | -0.11(-0.96%) |
Feb 22, 2024 | 11.30 | 11.45 | 11.22 | 11.45 | 14,194 | +0.06(+0.53%) |
Feb 21, 2024 | 11.11 | 11.45 | 11.11 | 11.39 | 12,249 | +0.28(+2.52%) |
Feb 20, 2024 | 11.26 | 11.38 | 11.05 | 11.11 | 21,299 | -0.33(-2.88%) |
Feb 16, 2024 | 11.61 | 11.61 | 11.03 | 11.44 | 30,050 | -0.26(-2.22%) |
Feb 15, 2024 | 11.71 | 11.72 | 11.01 | 11.70 | 22,370 | -0.02(-0.17%) |
Feb 14, 2024 | 12.24 | 12.24 | 11.28 | 11.72 | 20,857 | -0.11(-0.93%) |
Feb 13, 2024 | 12.20 | 12.27 | 11.78 | 11.83 | 23,313 | -0.44(-3.59%) |
Feb 12, 2024 | 11.01 | 13.10 | 11.01 | 12.27 | 52,884 | +11.26(+1114.85%) |
Feb 09, 2024 | 1.010 | 1.050 | 0.9800 | 1.010 | 748,925 | +0.03(+3.58%) |
Feb 08, 2024 | 1.000 | 1.030 | 0.8200 | 0.9751 | 2,418,996 | -0.02(-2.47%) |
Feb 07, 2024 | 1.040 | 1.050 | 0.9700 | 0.9998 | 479,306 | -0.03(-2.93%) |
Feb 06, 2024 | 1.050 | 1.050 | 1.010 | 1.030 | 353,114 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.050 | 0.9800 | 1.010 | 393,620 | +0.02(+2.02%) |
Feb 02, 2024 | 0.9700 | 1.000 | 0.9550 | 0.9900 | 139,946 | +0.04(+4.55%) |
Feb 01, 2024 | 0.9410 | 0.9700 | 0.9100 | 0.9469 | 163,294 | +0.01(+0.72%) |
Jan 31, 2024 | 1.080 | 1.090 | 0.9101 | 0.9401 | 751,152 | -0.10(-9.61%) |
Jan 30, 2024 | 0.9900 | 1.120 | 0.9800 | 1.040 | 1,248,156 | +0.08(+8.79%) |
Jan 29, 2024 | 0.9300 | 0.9799 | 0.9020 | 0.9560 | 592,523 | +0.06(+6.21%) |
Jan 26, 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9001 | 153,970 | -0.01(-1.09%) |
Jan 25, 2024 | 0.9100 | 0.9250 | 0.8800 | 0.9100 | 125,732 | +0.00(+0.46%) |
Jan 24, 2024 | 0.9500 | 0.9690 | 0.8520 | 0.9058 | 658,931 | +0.02(+2.47%) |
Jan 23, 2024 | 0.8600 | 0.9500 | 0.8600 | 0.8840 | 780,020 | +0.03(+3.98%) |
Jan 22, 2024 | 0.8820 | 0.8900 | 0.8302 | 0.8502 | 363,100 | -0.01(-1.02%) |
Jan 19, 2024 | 0.8000 | 0.8634 | 0.7906 | 0.8590 | 847,092 | +0.06(+7.37%) |
Jan 18, 2024 | 0.8178 | 0.8178 | 0.7900 | 0.8000 | 425,008 | -0.02(-2.42%) |
Jan 17, 2024 | 0.7880 | 0.8198 | 0.7601 | 0.8198 | 455,747 | +0.02(+2.81%) |
Jan 16, 2024 | 0.8000 | 0.8071 | 0.7800 | 0.7974 | 202,082 | -0.01(-1.56%) |
Jan 12, 2024 | 0.8128 | 0.8240 | 0.7900 | 0.8100 | 142,627 | +0.00(+0.12%) |
Jan 11, 2024 | 0.8100 | 0.8307 | 0.8000 | 0.8090 | 94,299 | +0.00(+0.45%) |
Jan 10, 2024 | 0.8200 | 0.8200 | 0.7901 | 0.8054 | 190,482 | -0.02(-2.00%) |
Jan 09, 2024 | 0.8400 | 0.8450 | 0.7800 | 0.8218 | 117,755 | -0.02(-2.75%) |
Jan 08, 2024 | 0.8000 | 0.8600 | 0.7722 | 0.8450 | 614,774 | +0.04(+4.58%) |
Jan 05, 2024 | 0.8200 | 0.8300 | 0.7913 | 0.8080 | 95,313 | +0.00(+0.21%) |
Jan 04, 2024 | 0.8265 | 0.8325 | 0.7900 | 0.8063 | 155,324 | -0.01(-0.65%) |
Jan 03, 2024 | 0.8300 | 0.8395 | 0.7942 | 0.8116 | 212,226 | -0.02(-2.45%) |