Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 21.02 | 21.23 | 20.57 | 20.84 | 444,151 | -0.05(-0.24%) |
May 22, 2024 | 20.64 | 21.01 | 20.51 | 20.89 | 425,598 | +0.38(+1.85%) |
May 21, 2024 | 19.95 | 20.58 | 19.90 | 20.51 | 396,232 | +0.44(+2.19%) |
May 20, 2024 | 19.60 | 20.33 | 19.51 | 20.07 | 405,547 | +0.39(+1.98%) |
May 17, 2024 | 19.70 | 19.91 | 19.37 | 19.68 | 470,854 | +0.08(+0.41%) |
May 16, 2024 | 19.71 | 19.89 | 19.25 | 19.60 | 668,971 | -0.12(-0.61%) |
May 15, 2024 | 19.99 | 20.62 | 19.66 | 19.72 | 947,622 | +0.21(+1.08%) |
May 14, 2024 | 19.01 | 19.56 | 18.86 | 19.51 | 461,194 | +0.72(+3.83%) |
May 13, 2024 | 19.09 | 19.20 | 18.71 | 18.79 | 329,002 | -0.05(-0.27%) |
May 10, 2024 | 19.20 | 19.20 | 18.72 | 18.84 | 289,716 | -0.19(-1.00%) |
May 09, 2024 | 18.46 | 19.06 | 18.32 | 19.03 | 406,042 | +0.70(+3.82%) |
May 08, 2024 | 18.23 | 18.60 | 18.00 | 18.33 | 267,391 | -0.02(-0.11%) |
May 07, 2024 | 18.67 | 18.74 | 18.23 | 18.35 | 375,055 | -0.07(-0.38%) |
May 06, 2024 | 18.25 | 18.68 | 18.03 | 18.42 | 500,488 | +0.43(+2.39%) |
May 03, 2024 | 17.84 | 18.00 | 17.36 | 17.99 | 555,611 | +0.60(+3.45%) |
May 02, 2024 | 17.06 | 17.41 | 16.78 | 17.39 | 438,787 | +0.62(+3.70%) |
May 01, 2024 | 16.73 | 16.97 | 16.12 | 16.77 | 733,198 | +0.14(+0.84%) |
Apr 30, 2024 | 17.55 | 17.55 | 16.59 | 16.63 | 588,741 | -1.09(-6.15%) |
Apr 29, 2024 | 17.84 | 18.18 | 17.14 | 17.72 | 957,703 | -0.06(-0.34%) |
Apr 26, 2024 | 15.80 | 17.95 | 15.80 | 17.78 | 1,549,590 | +3.89(+28.01%) |
Apr 25, 2024 | 13.76 | 14.03 | 13.56 | 13.89 | 354,889 | -0.02(-0.14%) |
Apr 24, 2024 | 13.82 | 14.11 | 13.72 | 13.91 | 382,746 | -0.07(-0.50%) |
Apr 23, 2024 | 13.61 | 13.99 | 13.56 | 13.98 | 306,201 | +0.46(+3.40%) |
Apr 22, 2024 | 13.36 | 13.67 | 13.29 | 13.52 | 327,669 | +0.24(+1.81%) |
Apr 19, 2024 | 13.31 | 13.62 | 13.14 | 13.28 | 1,239,142 | -0.10(-0.75%) |
Apr 18, 2024 | 13.50 | 13.69 | 13.32 | 13.38 | 426,186 | -0.05(-0.37%) |
Apr 17, 2024 | 13.92 | 14.05 | 13.36 | 13.43 | 512,286 | -0.12(-0.89%) |
Apr 16, 2024 | 13.44 | 13.71 | 13.29 | 13.55 | 221,429 | -0.08(-0.59%) |
Apr 15, 2024 | 14.25 | 14.62 | 13.56 | 13.63 | 476,353 | -0.23(-1.66%) |
Apr 12, 2024 | 14.37 | 14.54 | 13.81 | 13.86 | 349,911 | -0.56(-3.88%) |
Apr 11, 2024 | 14.40 | 14.50 | 14.11 | 14.42 | 327,436 | +0.10(+0.70%) |
Apr 10, 2024 | 14.66 | 14.73 | 14.02 | 14.32 | 397,822 | -0.76(-5.04%) |
Apr 09, 2024 | 15.38 | 15.57 | 14.96 | 15.08 | 356,771 | -0.21(-1.37%) |
Apr 08, 2024 | 15.70 | 15.82 | 15.13 | 15.29 | 296,383 | -0.38(-2.43%) |
Apr 05, 2024 | 15.39 | 15.86 | 15.36 | 15.67 | 575,442 | +0.28(+1.82%) |
Apr 04, 2024 | 15.86 | 16.33 | 15.30 | 15.39 | 560,778 | -0.45(-2.84%) |
Apr 03, 2024 | 14.54 | 15.94 | 14.54 | 15.84 | 804,749 | +1.14(+7.76%) |
Apr 02, 2024 | 14.47 | 14.81 | 14.40 | 14.70 | 294,439 | -0.10(-0.68%) |
Apr 01, 2024 | 14.50 | 14.88 | 14.50 | 14.80 | 413,627 | +0.34(+2.35%) |
Mar 28, 2024 | 14.34 | 14.69 | 14.33 | 14.46 | 597,054 | +0.12(+0.84%) |
Mar 27, 2024 | 14.09 | 14.37 | 13.91 | 14.34 | 350,658 | +0.40(+2.87%) |
Mar 26, 2024 | 14.08 | 14.20 | 13.92 | 13.94 | 281,336 | +0.00(+0.00%) |
Mar 25, 2024 | 13.89 | 14.00 | 13.55 | 13.94 | 307,824 | +0.10(+0.72%) |
Mar 22, 2024 | 13.92 | 14.12 | 13.72 | 13.84 | 381,156 | +0.17(+1.24%) |
Mar 21, 2024 | 13.58 | 13.82 | 13.45 | 13.67 | 453,424 | +0.15(+1.11%) |
Mar 20, 2024 | 12.99 | 13.64 | 12.97 | 13.52 | 411,956 | +0.40(+3.05%) |
Mar 19, 2024 | 12.85 | 13.30 | 12.77 | 13.12 | 599,213 | +0.21(+1.63%) |
Mar 18, 2024 | 12.78 | 13.17 | 12.70 | 12.91 | 462,312 | +0.11(+0.86%) |
Mar 15, 2024 | 12.34 | 12.83 | 12.26 | 12.80 | 1,576,046 | +0.36(+2.89%) |
Mar 14, 2024 | 12.49 | 12.87 | 12.30 | 12.44 | 432,984 | -0.24(-1.89%) |
Mar 13, 2024 | 12.62 | 12.84 | 12.51 | 12.68 | 340,488 | +0.08(+0.63%) |
Mar 12, 2024 | 13.00 | 13.00 | 12.31 | 12.60 | 383,358 | -0.31(-2.40%) |
Mar 11, 2024 | 13.12 | 13.39 | 12.69 | 12.91 | 459,180 | +0.20(+1.57%) |
Mar 08, 2024 | 12.15 | 12.78 | 12.10 | 12.71 | 592,175 | +1.08(+9.29%) |
Mar 07, 2024 | 11.56 | 11.70 | 11.44 | 11.63 | 182,604 | +0.33(+2.92%) |
Mar 06, 2024 | 11.33 | 11.50 | 11.13 | 11.30 | 268,561 | -0.06(-0.53%) |
Mar 05, 2024 | 11.46 | 11.87 | 11.23 | 11.36 | 285,247 | -0.25(-2.15%) |
Mar 04, 2024 | 11.93 | 12.35 | 11.60 | 11.61 | 384,481 | -0.24(-2.03%) |
Mar 01, 2024 | 11.43 | 12.05 | 11.18 | 11.85 | 462,452 | +0.52(+4.59%) |
Feb 29, 2024 | 10.60 | 12.39 | 10.32 | 11.33 | 1,397,629 | +2.09(+22.62%) |
Feb 28, 2024 | 9.030 | 9.410 | 9.030 | 9.240 | 183,453 | +0.18(+1.99%) |
Feb 27, 2024 | 9.250 | 9.340 | 9.050 | 9.060 | 253,121 | -0.09(-0.98%) |
Feb 26, 2024 | 9.060 | 9.210 | 9.010 | 9.150 | 146,498 | +0.06(+0.66%) |
Feb 23, 2024 | 8.800 | 9.120 | 8.790 | 9.090 | 174,809 | +0.25(+2.83%) |
Feb 22, 2024 | 8.800 | 8.990 | 8.730 | 8.840 | 125,934 | +0.02(+0.23%) |
Feb 21, 2024 | 8.810 | 8.890 | 8.680 | 8.820 | 145,974 | -0.06(-0.68%) |
Feb 20, 2024 | 9.050 | 9.100 | 8.800 | 8.880 | 146,696 | -0.35(-3.79%) |
Feb 16, 2024 | 9.180 | 9.350 | 9.070 | 9.230 | 112,848 | -0.11(-1.18%) |
Feb 15, 2024 | 9.100 | 9.350 | 8.990 | 9.340 | 183,277 | +0.31(+3.43%) |
Feb 14, 2024 | 8.630 | 9.050 | 8.630 | 9.030 | 171,603 | +0.56(+6.61%) |
Feb 13, 2024 | 8.940 | 8.940 | 8.450 | 8.470 | 188,899 | -0.72(-7.83%) |
Feb 12, 2024 | 8.950 | 9.260 | 8.950 | 9.190 | 157,671 | +0.28(+3.14%) |
Feb 09, 2024 | 8.830 | 8.920 | 8.700 | 8.910 | 158,766 | +0.05(+0.56%) |
Feb 08, 2024 | 8.800 | 8.960 | 8.780 | 8.860 | 100,133 | +0.04(+0.45%) |
Feb 07, 2024 | 8.950 | 8.950 | 8.710 | 8.820 | 113,292 | -0.08(-0.90%) |
Feb 06, 2024 | 8.710 | 8.910 | 8.710 | 8.900 | 103,624 | +0.20(+2.30%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.520 | 8.700 | 137,110 | -0.15(-1.69%) |
Feb 02, 2024 | 9.010 | 9.030 | 8.735 | 8.850 | 175,738 | -0.29(-3.17%) |
Feb 01, 2024 | 9.000 | 9.170 | 8.870 | 9.140 | 190,682 | +0.18(+2.01%) |
Jan 31, 2024 | 9.000 | 9.470 | 8.950 | 8.960 | 640,838 | -0.01(-0.11%) |
Jan 30, 2024 | 9.020 | 9.160 | 8.880 | 8.970 | 412,400 | -0.09(-0.99%) |
Jan 29, 2024 | 8.810 | 9.080 | 8.720 | 9.060 | 378,328 | +0.24(+2.72%) |
Jan 26, 2024 | 8.920 | 8.970 | 8.670 | 8.820 | 303,422 | -0.02(-0.23%) |
Jan 25, 2024 | 8.720 | 8.880 | 8.650 | 8.840 | 264,868 | +0.31(+3.63%) |
Jan 24, 2024 | 8.600 | 8.735 | 8.470 | 8.530 | 110,725 | +0.04(+0.47%) |
Jan 23, 2024 | 8.620 | 8.640 | 8.340 | 8.490 | 189,578 | +0.00(+0.00%) |
Jan 22, 2024 | 8.250 | 8.500 | 8.240 | 8.490 | 203,706 | +0.35(+4.30%) |
Jan 19, 2024 | 8.160 | 8.220 | 7.830 | 8.140 | 600,831 | +0.06(+0.74%) |
Jan 18, 2024 | 8.370 | 8.370 | 7.980 | 8.080 | 213,839 | -0.25(-3.00%) |
Jan 17, 2024 | 8.510 | 8.560 | 8.120 | 8.330 | 241,755 | -0.40(-4.58%) |
Jan 16, 2024 | 8.700 | 8.766 | 8.620 | 8.730 | 117,738 | -0.10(-1.13%) |
Jan 12, 2024 | 9.060 | 9.060 | 8.790 | 8.830 | 86,708 | -0.06(-0.67%) |
Jan 11, 2024 | 8.970 | 9.070 | 8.820 | 8.890 | 140,974 | -0.14(-1.55%) |
Jan 10, 2024 | 8.700 | 9.030 | 8.700 | 9.030 | 111,486 | +0.28(+3.20%) |
Jan 09, 2024 | 8.990 | 9.000 | 8.570 | 8.750 | 186,366 | -0.33(-3.63%) |
Jan 08, 2024 | 8.890 | 9.160 | 8.890 | 9.080 | 181,153 | +0.18(+2.02%) |
Jan 05, 2024 | 8.700 | 9.020 | 8.611 | 8.900 | 400,282 | +0.13(+1.48%) |
Jan 04, 2024 | 8.900 | 8.980 | 8.705 | 8.770 | 200,701 | -0.02(-0.23%) |
Jan 03, 2024 | 8.940 | 8.980 | 8.790 | 8.790 | 201,466 | -0.25(-2.77%) |