Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.30 | 14.46 | 14.20 | 14.28 | 6,312,073 | -0.01(-0.07%) |
May 30, 2024 | 14.16 | 14.44 | 14.10 | 14.29 | 5,166,623 | +0.19(+1.35%) |
May 29, 2024 | 14.23 | 14.25 | 14.04 | 14.10 | 3,306,236 | -0.22(-1.54%) |
May 28, 2024 | 14.10 | 14.46 | 14.00 | 14.32 | 6,161,227 | +0.36(+2.58%) |
May 24, 2024 | 13.94 | 14.17 | 13.86 | 13.96 | 12,101,182 | +0.12(+0.87%) |
May 23, 2024 | 14.22 | 14.60 | 13.78 | 13.84 | 37,142,048 | +0.00(+0.00%) |
May 22, 2024 | 13.91 | 13.94 | 13.69 | 13.84 | 4,836,480 | -0.11(-0.79%) |
May 21, 2024 | 14.09 | 14.19 | 13.94 | 13.95 | 3,292,509 | -0.23(-1.62%) |
May 20, 2024 | 13.89 | 14.31 | 13.89 | 14.18 | 4,179,841 | +0.28(+2.01%) |
May 17, 2024 | 13.73 | 13.99 | 13.66 | 13.90 | 3,044,828 | +0.25(+1.83%) |
May 16, 2024 | 13.77 | 14.24 | 13.64 | 13.65 | 6,779,732 | -0.16(-1.16%) |
May 15, 2024 | 13.83 | 13.83 | 13.59 | 13.81 | 2,250,791 | +0.06(+0.44%) |
May 14, 2024 | 13.39 | 13.76 | 13.39 | 13.75 | 2,465,352 | +0.38(+2.84%) |
May 13, 2024 | 13.21 | 13.41 | 13.11 | 13.37 | 3,031,645 | +0.26(+1.98%) |
May 10, 2024 | 13.56 | 13.56 | 13.01 | 13.11 | 5,134,206 | -0.36(-2.67%) |
May 09, 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 3,116,312 | +0.14(+1.05%) |
May 08, 2024 | 13.55 | 13.56 | 13.30 | 13.33 | 6,570,723 | -0.28(-2.06%) |
May 07, 2024 | 13.74 | 13.91 | 13.61 | 13.61 | 7,370,806 | -0.11(-0.80%) |
May 06, 2024 | 13.63 | 13.89 | 13.58 | 13.72 | 6,133,096 | +0.21(+1.55%) |
May 03, 2024 | 13.41 | 13.56 | 13.36 | 13.51 | 4,327,545 | +0.22(+1.64%) |
May 02, 2024 | 13.07 | 13.32 | 13.04 | 13.29 | 3,245,717 | +0.34(+2.59%) |
May 01, 2024 | 13.18 | 13.30 | 12.76 | 12.96 | 6,922,693 | -0.43(-3.18%) |
Apr 30, 2024 | 13.53 | 14.05 | 13.38 | 13.38 | 5,301,447 | -0.35(-2.52%) |
Apr 29, 2024 | 13.56 | 13.83 | 13.56 | 13.73 | 5,647,112 | +0.14(+1.02%) |
Apr 26, 2024 | 13.53 | 13.65 | 13.25 | 13.59 | 6,762,825 | +0.02(+0.15%) |
Apr 25, 2024 | 13.17 | 13.60 | 13.17 | 13.57 | 6,715,170 | +0.28(+2.08%) |
Apr 24, 2024 | 12.65 | 13.36 | 12.65 | 13.29 | 7,913,463 | +0.54(+4.27%) |
Apr 23, 2024 | 12.72 | 12.96 | 12.66 | 12.75 | 5,464,049 | +0.03(+0.23%) |
Apr 22, 2024 | 12.31 | 12.78 | 12.25 | 12.72 | 5,845,986 | +0.41(+3.29%) |
Apr 19, 2024 | 12.12 | 12.34 | 12.08 | 12.31 | 5,280,943 | +0.20(+1.63%) |
Apr 18, 2024 | 12.16 | 12.36 | 12.10 | 12.12 | 9,209,045 | -0.02(-0.16%) |
Apr 17, 2024 | 12.19 | 12.36 | 12.14 | 12.14 | 5,318,892 | -0.02(-0.16%) |
Apr 16, 2024 | 12.25 | 12.26 | 11.84 | 12.15 | 4,491,004 | -0.13(-1.05%) |
Apr 15, 2024 | 12.55 | 12.68 | 12.27 | 12.28 | 6,099,591 | -0.29(-2.28%) |
Apr 12, 2024 | 12.66 | 12.92 | 12.50 | 12.57 | 5,795,779 | -0.09(-0.70%) |
Apr 11, 2024 | 12.67 | 12.73 | 12.41 | 12.66 | 4,919,086 | +0.02(+0.16%) |
Apr 10, 2024 | 12.69 | 12.84 | 12.59 | 12.64 | 8,127,985 | -0.09(-0.70%) |
Apr 09, 2024 | 12.41 | 12.76 | 12.41 | 12.73 | 8,340,167 | +0.32(+2.55%) |
Apr 08, 2024 | 12.20 | 12.41 | 12.18 | 12.41 | 8,444,021 | +0.24(+1.95%) |
Apr 05, 2024 | 12.30 | 12.31 | 12.14 | 12.17 | 5,580,747 | -0.15(-1.20%) |
Apr 04, 2024 | 12.49 | 12.62 | 12.28 | 12.32 | 9,433,508 | -0.10(-0.80%) |
Apr 03, 2024 | 12.25 | 12.43 | 12.25 | 12.42 | 7,834,404 | +0.14(+1.13%) |
Apr 02, 2024 | 12.27 | 12.40 | 12.17 | 12.28 | 6,194,475 | -0.11(-0.88%) |
Apr 01, 2024 | 12.36 | 12.52 | 12.27 | 12.39 | 10,253,893 | +0.04(+0.32%) |
Mar 28, 2024 | 12.08 | 12.41 | 12.40 | 12.35 | 10,535,537 | +0.27(+2.21%) |
Mar 27, 2024 | 11.68 | 12.09 | 11.60 | 12.09 | 10,187,886 | +0.43(+3.65%) |
Mar 26, 2024 | 11.64 | 11.78 | 11.59 | 11.66 | 9,149,965 | +0.04(+0.34%) |
Mar 25, 2024 | 11.48 | 11.67 | 11.47 | 11.62 | 6,679,436 | +0.17(+1.47%) |
Mar 22, 2024 | 11.34 | 11.46 | 11.32 | 11.45 | 5,259,532 | +0.15(+1.31%) |
Mar 21, 2024 | 11.19 | 11.41 | 11.17 | 11.30 | 7,404,153 | +0.12(+1.06%) |
Mar 20, 2024 | 10.98 | 11.21 | 10.94 | 11.19 | 6,831,849 | +0.19(+1.71%) |
Mar 19, 2024 | 10.95 | 11.11 | 10.90 | 11.00 | 11,761,809 | +0.06(+0.54%) |
Mar 18, 2024 | 10.96 | 11.11 | 10.92 | 10.94 | 9,496,615 | -0.02(-0.18%) |
Mar 15, 2024 | 11.10 | 11.17 | 10.81 | 10.96 | 16,565,081 | -0.14(-1.25%) |
Mar 14, 2024 | 11.20 | 11.28 | 10.95 | 11.10 | 15,888,328 | -0.12(-1.06%) |
Mar 13, 2024 | 11.18 | 11.38 | 11.18 | 11.22 | 15,558,745 | -0.05(-0.44%) |
Mar 12, 2024 | 11.34 | 11.35 | 10.96 | 11.26 | 22,076,194 | +0.07(+0.62%) |
Mar 11, 2024 | 11.46 | 11.58 | 11.02 | 11.20 | 52,271,644 | +0.17(+1.52%) |
Mar 08, 2024 | 11.01 | 11.09 | 10.94 | 11.03 | 2,412,080 | +0.07(+0.63%) |
Mar 07, 2024 | 10.99 | 11.06 | 10.94 | 10.96 | 2,898,182 | -0.02(-0.18%) |
Mar 06, 2024 | 10.89 | 11.05 | 10.84 | 10.98 | 4,378,286 | +0.19(+1.74%) |
Mar 05, 2024 | 10.56 | 10.99 | 10.56 | 10.79 | 4,065,372 | +0.20(+1.87%) |
Mar 04, 2024 | 10.59 | 10.66 | 10.55 | 10.59 | 2,049,385 | +0.01(+0.09%) |
Mar 01, 2024 | 10.62 | 10.66 | 10.52 | 10.58 | 3,241,304 | +0.01(+0.09%) |
Feb 29, 2024 | 10.41 | 10.66 | 10.36 | 10.57 | 5,315,005 | +0.27(+2.59%) |
Feb 28, 2024 | 10.32 | 10.41 | 10.25 | 10.31 | 2,441,428 | +0.00(+0.00%) |
Feb 27, 2024 | 10.38 | 10.42 | 10.28 | 10.31 | 2,894,851 | -0.02(-0.19%) |
Feb 26, 2024 | 10.42 | 10.54 | 10.27 | 10.33 | 3,276,058 | -0.04(-0.38%) |
Feb 23, 2024 | 10.41 | 10.49 | 10.27 | 10.36 | 3,160,162 | -0.11(-1.04%) |
Feb 22, 2024 | 10.41 | 10.51 | 10.27 | 10.47 | 4,453,288 | -0.04(-0.38%) |
Feb 21, 2024 | 10.27 | 10.65 | 10.21 | 10.51 | 6,414,231 | +0.13(+1.24%) |
Feb 20, 2024 | 10.41 | 10.83 | 10.23 | 10.38 | 6,733,819 | -0.03(-0.29%) |
Feb 16, 2024 | 10.28 | 10.57 | 10.22 | 10.41 | 4,618,077 | +0.07(+0.67%) |
Feb 15, 2024 | 9.811 | 10.37 | 9.811 | 10.35 | 6,310,285 | +0.52(+5.34%) |
Feb 14, 2024 | 9.969 | 10.03 | 9.801 | 9.821 | 4,450,350 | -0.04(-0.40%) |
Feb 13, 2024 | 9.989 | 10.02 | 9.861 | 9.861 | 5,297,307 | -0.28(-2.73%) |
Feb 12, 2024 | 10.07 | 10.18 | 10.06 | 10.14 | 3,434,673 | +0.07(+0.69%) |
Feb 09, 2024 | 10.17 | 10.25 | 10.04 | 10.07 | 4,268,161 | -0.05(-0.49%) |
Feb 08, 2024 | 9.999 | 10.13 | 9.930 | 10.12 | 3,435,489 | +0.11(+1.09%) |
Feb 07, 2024 | 10.03 | 10.07 | 9.954 | 10.01 | 2,164,877 | -0.01(-0.10%) |
Feb 06, 2024 | 9.920 | 10.10 | 9.870 | 10.02 | 3,313,515 | +0.10(+1.00%) |
Feb 05, 2024 | 9.989 | 10.04 | 9.821 | 9.920 | 3,694,478 | -0.17(-1.67%) |
Feb 02, 2024 | 10.15 | 10.20 | 9.937 | 10.09 | 4,526,001 | -0.13(-1.24%) |
Feb 01, 2024 | 9.961 | 10.26 | 9.961 | 10.21 | 4,777,718 | +0.28(+2.85%) |
Jan 31, 2024 | 10.14 | 10.17 | 9.908 | 9.932 | 4,902,430 | -0.19(-1.83%) |
Jan 30, 2024 | 10.13 | 10.20 | 10.00 | 10.12 | 7,000,975 | -0.12(-1.14%) |
Jan 29, 2024 | 10.32 | 10.40 | 10.09 | 10.23 | 3,067,209 | -0.11(-1.04%) |
Jan 26, 2024 | 10.26 | 10.48 | 10.25 | 10.34 | 4,921,661 | +0.11(+1.05%) |
Jan 25, 2024 | 10.42 | 10.42 | 10.21 | 10.23 | 4,647,340 | -0.03(-0.28%) |
Jan 24, 2024 | 10.43 | 10.43 | 10.23 | 10.26 | 2,345,897 | -0.07(-0.66%) |
Jan 23, 2024 | 10.38 | 10.43 | 10.24 | 10.33 | 1,922,461 | -0.03(-0.28%) |
Jan 22, 2024 | 10.16 | 10.43 | 10.13 | 10.36 | 3,532,700 | +0.27(+2.71%) |
Jan 19, 2024 | 9.991 | 10.11 | 9.922 | 10.09 | 2,622,381 | +0.09(+0.88%) |
Jan 18, 2024 | 10.05 | 10.09 | 9.917 | 10.00 | 2,133,426 | -0.04(-0.39%) |
Jan 17, 2024 | 10.16 | 10.28 | 10.03 | 10.04 | 2,964,897 | -0.24(-2.37%) |
Jan 16, 2024 | 10.55 | 10.56 | 10.25 | 10.28 | 6,503,582 | -0.35(-3.30%) |
Jan 12, 2024 | 10.60 | 10.72 | 10.54 | 10.63 | 3,714,013 | +0.17(+1.58%) |
Jan 11, 2024 | 10.52 | 10.58 | 10.43 | 10.47 | 3,149,315 | -0.07(-0.65%) |
Jan 10, 2024 | 10.46 | 10.60 | 10.39 | 10.54 | 5,651,889 | +0.09(+0.84%) |
Jan 09, 2024 | 10.38 | 10.49 | 10.30 | 10.45 | 4,188,873 | +0.00(+0.00%) |
Jan 08, 2024 | 10.29 | 10.49 | 10.14 | 10.45 | 3,704,890 | +0.05(+0.47%) |
Jan 05, 2024 | 10.06 | 10.44 | 10.04 | 10.40 | 4,394,515 | +0.31(+3.09%) |
Jan 04, 2024 | 10.19 | 10.37 | 10.05 | 10.09 | 3,748,059 | +0.07(+0.68%) |
Jan 03, 2024 | 9.903 | 10.04 | 9.854 | 10.02 | 3,004,557 | +0.02(+0.19%) |