Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.16 | 14.48 | 14.08 | 14.18 | 424,273 | -0.22(-1.53%) |
Jun 06, 2024 | 14.38 | 14.70 | 14.16 | 14.40 | 743,233 | -0.04(-0.28%) |
Jun 05, 2024 | 15.11 | 15.31 | 14.35 | 14.44 | 776,482 | -0.59(-3.93%) |
Jun 04, 2024 | 15.53 | 15.64 | 14.73 | 15.03 | 732,176 | -0.65(-4.15%) |
Jun 03, 2024 | 16.28 | 16.43 | 15.53 | 15.68 | 799,800 | -0.15(-0.95%) |
May 31, 2024 | 15.88 | 16.18 | 15.71 | 15.83 | 957,341 | -0.01(-0.06%) |
May 30, 2024 | 15.20 | 16.05 | 15.17 | 15.84 | 822,294 | +0.84(+5.60%) |
May 29, 2024 | 15.31 | 15.46 | 14.99 | 15.00 | 1,096,760 | -0.72(-4.58%) |
May 28, 2024 | 16.51 | 17.22 | 15.28 | 15.72 | 1,575,386 | -0.72(-4.38%) |
May 24, 2024 | 16.49 | 16.63 | 16.10 | 16.44 | 653,169 | +0.09(+0.55%) |
May 23, 2024 | 16.60 | 16.74 | 16.03 | 16.35 | 927,155 | -0.16(-0.97%) |
May 22, 2024 | 16.66 | 17.11 | 16.17 | 16.51 | 1,111,558 | -0.32(-1.90%) |
May 21, 2024 | 16.87 | 17.37 | 16.53 | 16.83 | 1,460,657 | -0.22(-1.29%) |
May 20, 2024 | 16.72 | 17.47 | 16.50 | 17.05 | 1,389,324 | +0.26(+1.55%) |
May 17, 2024 | 16.40 | 16.99 | 16.02 | 16.79 | 1,249,924 | +0.39(+2.38%) |
May 16, 2024 | 16.64 | 16.90 | 16.04 | 16.40 | 1,094,909 | -0.24(-1.44%) |
May 15, 2024 | 16.95 | 17.57 | 16.59 | 16.64 | 1,737,354 | -0.25(-1.48%) |
May 14, 2024 | 15.51 | 17.42 | 15.50 | 16.89 | 3,734,445 | +1.78(+11.78%) |
May 13, 2024 | 13.18 | 15.41 | 12.72 | 15.11 | 3,486,246 | +2.14(+16.50%) |
May 10, 2024 | 11.80 | 14.00 | 11.79 | 12.97 | 6,093,194 | +2.47(+23.52%) |
May 09, 2024 | 11.03 | 11.03 | 10.09 | 10.50 | 2,198,087 | -0.23(-2.14%) |
May 08, 2024 | 10.88 | 10.97 | 10.55 | 10.73 | 987,857 | -0.21(-1.92%) |
May 07, 2024 | 10.98 | 11.49 | 10.87 | 10.94 | 1,045,653 | -0.03(-0.27%) |
May 06, 2024 | 11.23 | 11.38 | 10.87 | 10.97 | 906,947 | -0.25(-2.23%) |
May 03, 2024 | 11.59 | 11.66 | 11.03 | 11.22 | 730,863 | -0.06(-0.53%) |
May 02, 2024 | 11.41 | 11.44 | 11.00 | 11.28 | 667,046 | +0.16(+1.44%) |
May 01, 2024 | 11.64 | 11.64 | 10.93 | 11.12 | 953,749 | -0.44(-3.81%) |
Apr 30, 2024 | 11.58 | 11.87 | 11.40 | 11.56 | 985,914 | -0.09(-0.77%) |
Apr 29, 2024 | 11.60 | 11.82 | 11.46 | 11.65 | 1,236,660 | -0.02(-0.17%) |
Apr 26, 2024 | 11.42 | 11.92 | 11.23 | 11.67 | 909,085 | +0.20(+1.74%) |
Apr 25, 2024 | 10.47 | 11.58 | 10.17 | 11.47 | 1,456,635 | +0.87(+8.21%) |
Apr 24, 2024 | 10.59 | 11.07 | 10.41 | 10.60 | 1,122,747 | +0.06(+0.57%) |
Apr 23, 2024 | 9.790 | 11.15 | 9.725 | 10.54 | 1,851,814 | +0.96(+10.02%) |
Apr 22, 2024 | 9.500 | 9.760 | 9.260 | 9.580 | 1,259,717 | +0.07(+0.74%) |
Apr 19, 2024 | 9.800 | 9.904 | 9.395 | 9.510 | 1,369,713 | -0.20(-2.06%) |
Apr 18, 2024 | 9.780 | 10.20 | 9.635 | 9.710 | 997,131 | -0.06(-0.61%) |
Apr 17, 2024 | 10.82 | 11.25 | 9.720 | 9.770 | 1,969,580 | -1.04(-9.62%) |
Apr 16, 2024 | 10.36 | 10.96 | 10.00 | 10.81 | 1,753,733 | +0.81(+8.10%) |
Apr 15, 2024 | 10.26 | 10.32 | 9.840 | 10.00 | 1,424,647 | -0.37(-3.57%) |
Apr 12, 2024 | 10.73 | 10.79 | 10.10 | 10.37 | 1,422,910 | -0.33(-3.08%) |
Apr 11, 2024 | 11.28 | 11.30 | 10.67 | 10.70 | 1,277,894 | -0.40(-3.60%) |
Apr 10, 2024 | 11.05 | 11.46 | 10.86 | 11.10 | 1,042,612 | -0.15(-1.33%) |
Apr 09, 2024 | 11.22 | 11.54 | 11.05 | 11.25 | 925,841 | +0.11(+0.99%) |
Apr 08, 2024 | 11.12 | 11.58 | 11.07 | 11.14 | 1,049,865 | -0.05(-0.45%) |
Apr 05, 2024 | 11.22 | 11.59 | 11.04 | 11.19 | 745,341 | -0.07(-0.62%) |
Apr 04, 2024 | 11.80 | 12.14 | 11.19 | 11.26 | 1,395,947 | -0.22(-1.92%) |
Apr 03, 2024 | 11.84 | 11.86 | 11.35 | 11.48 | 1,910,396 | -0.17(-1.46%) |
Apr 02, 2024 | 12.45 | 12.45 | 11.56 | 11.65 | 1,923,185 | -1.06(-8.34%) |
Apr 01, 2024 | 13.46 | 13.73 | 12.69 | 12.71 | 1,045,951 | -0.63(-4.72%) |
Mar 28, 2024 | 12.73 | 13.24 | 13.24 | 13.34 | 1,660,381 | +0.52(+4.06%) |
Mar 27, 2024 | 13.05 | 13.13 | 12.63 | 12.82 | 1,065,068 | -0.09(-0.70%) |
Mar 26, 2024 | 13.17 | 13.54 | 12.67 | 12.91 | 1,674,533 | -0.20(-1.53%) |
Mar 25, 2024 | 14.54 | 14.57 | 13.07 | 13.11 | 1,363,468 | -1.30(-9.02%) |
Mar 22, 2024 | 14.93 | 14.94 | 14.27 | 14.41 | 752,506 | -0.61(-4.06%) |
Mar 21, 2024 | 14.88 | 15.58 | 14.55 | 15.02 | 1,215,037 | +0.10(+0.67%) |
Mar 20, 2024 | 15.37 | 15.38 | 14.64 | 14.92 | 1,264,279 | -0.48(-3.12%) |
Mar 19, 2024 | 14.18 | 15.44 | 13.82 | 15.40 | 2,866,666 | +1.04(+7.24%) |
Mar 18, 2024 | 12.80 | 14.44 | 11.83 | 14.36 | 5,489,996 | +1.77(+14.06%) |
Mar 15, 2024 | 16.18 | 17.13 | 12.31 | 12.59 | 9,844,816 | -5.58(-30.71%) |
Mar 14, 2024 | 17.90 | 18.74 | 17.85 | 18.17 | 1,511,471 | +0.08(+0.44%) |
Mar 13, 2024 | 18.50 | 19.55 | 17.94 | 18.09 | 1,119,328 | -0.49(-2.64%) |
Mar 12, 2024 | 17.56 | 18.69 | 17.38 | 18.58 | 918,286 | +1.02(+5.81%) |
Mar 11, 2024 | 18.98 | 18.98 | 17.25 | 17.56 | 1,195,484 | -1.42(-7.48%) |
Mar 08, 2024 | 18.60 | 19.43 | 18.60 | 18.98 | 678,943 | +0.37(+1.99%) |
Mar 07, 2024 | 18.14 | 19.11 | 18.13 | 18.61 | 522,848 | +0.43(+2.37%) |
Mar 06, 2024 | 18.95 | 18.95 | 18.08 | 18.18 | 649,043 | -0.37(-1.99%) |
Mar 05, 2024 | 17.75 | 19.10 | 17.72 | 18.55 | 504,564 | +0.33(+1.81%) |
Mar 04, 2024 | 18.95 | 19.52 | 18.03 | 18.22 | 767,836 | -0.70(-3.70%) |
Mar 01, 2024 | 18.84 | 18.99 | 18.25 | 18.92 | 474,030 | +0.41(+2.22%) |
Feb 29, 2024 | 18.50 | 18.91 | 18.25 | 18.51 | 436,629 | +0.14(+0.76%) |
Feb 28, 2024 | 18.30 | 18.40 | 17.76 | 18.37 | 465,709 | +0.03(+0.16%) |
Feb 27, 2024 | 18.59 | 19.00 | 18.11 | 18.34 | 541,000 | -0.17(-0.92%) |
Feb 26, 2024 | 17.84 | 18.80 | 17.57 | 18.51 | 657,192 | +0.70(+3.93%) |
Feb 23, 2024 | 18.10 | 18.26 | 17.57 | 17.81 | 429,949 | -0.11(-0.61%) |
Feb 22, 2024 | 17.99 | 18.37 | 17.58 | 17.92 | 442,919 | +0.22(+1.24%) |
Feb 21, 2024 | 17.97 | 18.11 | 17.50 | 17.70 | 505,082 | -0.33(-1.83%) |
Feb 20, 2024 | 18.08 | 18.12 | 17.59 | 18.03 | 550,418 | -0.19(-1.04%) |
Feb 16, 2024 | 17.86 | 18.34 | 17.47 | 18.22 | 717,872 | +0.23(+1.28%) |
Feb 15, 2024 | 17.05 | 18.18 | 16.93 | 17.99 | 1,369,551 | +1.26(+7.53%) |
Feb 14, 2024 | 16.46 | 17.00 | 16.29 | 16.73 | 587,796 | +0.40(+2.45%) |
Feb 13, 2024 | 16.42 | 16.65 | 15.79 | 16.33 | 676,014 | -0.61(-3.60%) |
Feb 12, 2024 | 15.89 | 16.98 | 15.63 | 16.94 | 1,148,694 | +0.90(+5.61%) |
Feb 09, 2024 | 16.68 | 16.68 | 15.85 | 16.04 | 717,381 | -0.51(-3.08%) |
Feb 08, 2024 | 16.15 | 16.75 | 15.90 | 16.55 | 881,692 | +0.52(+3.24%) |
Feb 07, 2024 | 15.52 | 16.11 | 15.33 | 16.03 | 1,158,404 | +0.51(+3.29%) |
Feb 06, 2024 | 14.20 | 15.54 | 13.63 | 15.52 | 1,506,969 | +1.28(+8.99%) |
Feb 05, 2024 | 13.91 | 14.55 | 13.53 | 14.24 | 615,713 | +0.21(+1.53%) |
Feb 02, 2024 | 13.98 | 14.28 | 13.72 | 14.03 | 462,332 | -0.01(-0.11%) |
Feb 01, 2024 | 13.68 | 14.24 | 13.53 | 14.04 | 610,382 | +0.38(+2.78%) |
Jan 31, 2024 | 13.55 | 14.08 | 13.26 | 13.66 | 601,176 | -0.10(-0.69%) |
Jan 30, 2024 | 14.24 | 14.38 | 13.63 | 13.76 | 556,573 | -0.54(-3.81%) |
Jan 29, 2024 | 13.60 | 14.43 | 13.53 | 14.30 | 1,219,253 | +0.72(+5.30%) |
Jan 26, 2024 | 13.10 | 13.65 | 13.04 | 13.58 | 856,042 | +0.57(+4.42%) |
Jan 25, 2024 | 12.02 | 13.16 | 12.02 | 13.01 | 1,146,335 | +1.08(+9.01%) |
Jan 24, 2024 | 11.98 | 12.47 | 11.71 | 11.93 | 916,424 | +0.29(+2.49%) |
Jan 23, 2024 | 11.47 | 12.05 | 11.47 | 11.64 | 762,329 | +0.08(+0.69%) |
Jan 22, 2024 | 12.26 | 12.28 | 11.37 | 11.56 | 1,373,278 | -0.17(-1.45%) |
Jan 19, 2024 | 11.86 | 12.26 | 11.50 | 11.73 | 1,068,359 | -0.09(-0.76%) |
Jan 18, 2024 | 11.51 | 12.50 | 11.51 | 11.82 | 1,061,676 | +0.04(+0.34%) |
Jan 17, 2024 | 12.00 | 12.28 | 11.34 | 11.78 | 1,506,220 | -0.38(-3.16%) |
Jan 16, 2024 | 13.25 | 13.25 | 12.01 | 12.16 | 1,523,500 | -1.22(-9.08%) |
Jan 12, 2024 | 13.35 | 14.17 | 13.10 | 13.38 | 2,149,091 | +0.61(+4.78%) |
Jan 11, 2024 | 13.22 | 13.22 | 12.60 | 12.77 | 569,279 | -0.36(-2.74%) |
Jan 10, 2024 | 13.55 | 13.56 | 12.89 | 13.13 | 547,540 | -0.46(-3.38%) |
Jan 09, 2024 | 13.57 | 13.90 | 13.42 | 13.59 | 418,134 | -0.07(-0.51%) |
Jan 08, 2024 | 13.30 | 13.83 | 13.00 | 13.66 | 900,693 | +0.14(+1.04%) |
Jan 05, 2024 | 12.55 | 13.64 | 12.36 | 13.52 | 862,040 | +0.88(+7.00%) |
Jan 04, 2024 | 12.77 | 13.13 | 12.59 | 12.63 | 644,543 | -0.02(-0.12%) |
Jan 03, 2024 | 12.08 | 12.86 | 11.96 | 12.65 | 921,672 | +0.46(+3.77%) |