Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.30 | 11.50 | 10.88 | 10.92 | 506,435 | -0.29(-2.59%) |
May 23, 2024 | 11.89 | 11.89 | 10.82 | 11.21 | 870,768 | -0.60(-5.08%) |
May 22, 2024 | 12.02 | 12.16 | 11.56 | 11.81 | 783,208 | -0.38(-3.12%) |
May 21, 2024 | 12.78 | 13.14 | 11.98 | 12.19 | 1,137,051 | -0.69(-5.36%) |
May 20, 2024 | 12.35 | 12.91 | 12.31 | 12.88 | 843,790 | +0.53(+4.29%) |
May 17, 2024 | 12.68 | 12.83 | 12.24 | 12.35 | 944,862 | -0.27(-2.14%) |
May 16, 2024 | 12.52 | 12.81 | 12.22 | 12.62 | 676,975 | -0.07(-0.55%) |
May 15, 2024 | 12.28 | 13.12 | 11.79 | 12.69 | 1,105,126 | +1.46(+13.00%) |
May 14, 2024 | 11.39 | 11.69 | 11.09 | 11.23 | 469,858 | -0.03(-0.27%) |
May 13, 2024 | 11.30 | 11.81 | 11.20 | 11.26 | 625,344 | +0.00(+0.00%) |
May 10, 2024 | 12.33 | 12.57 | 11.17 | 11.26 | 859,505 | -0.96(-7.86%) |
May 09, 2024 | 12.17 | 12.68 | 11.86 | 12.22 | 775,272 | +0.14(+1.16%) |
May 08, 2024 | 12.63 | 12.81 | 11.81 | 12.08 | 1,079,178 | -0.66(-5.18%) |
May 07, 2024 | 12.91 | 13.25 | 12.55 | 12.74 | 1,087,175 | -0.12(-0.93%) |
May 06, 2024 | 12.35 | 13.29 | 12.30 | 12.86 | 1,031,679 | +0.47(+3.79%) |
May 03, 2024 | 12.83 | 13.00 | 12.20 | 12.39 | 817,484 | -0.21(-1.67%) |
May 02, 2024 | 12.51 | 13.10 | 12.18 | 12.60 | 1,808,592 | +0.19(+1.53%) |
May 01, 2024 | 10.60 | 12.69 | 10.55 | 12.41 | 2,809,402 | +1.77(+16.58%) |
Apr 30, 2024 | 10.46 | 10.79 | 10.14 | 10.64 | 1,934,197 | +0.16(+1.57%) |
Apr 29, 2024 | 11.24 | 11.38 | 9.750 | 10.48 | 5,070,512 | -0.53(-4.81%) |
Apr 26, 2024 | 12.30 | 12.30 | 10.99 | 11.01 | 2,916,621 | -1.17(-9.61%) |
Apr 25, 2024 | 12.47 | 12.68 | 11.68 | 12.18 | 2,048,964 | -0.78(-6.02%) |
Apr 24, 2024 | 13.46 | 13.67 | 12.90 | 12.96 | 931,395 | -0.36(-2.70%) |
Apr 23, 2024 | 13.47 | 14.02 | 13.30 | 13.32 | 761,527 | +0.00(+0.00%) |
Apr 22, 2024 | 13.43 | 13.59 | 12.88 | 13.32 | 985,840 | -0.02(-0.15%) |
Apr 19, 2024 | 13.90 | 14.28 | 13.08 | 13.34 | 1,178,220 | -0.63(-4.51%) |
Apr 18, 2024 | 15.00 | 15.00 | 13.79 | 13.97 | 1,145,252 | -1.18(-7.79%) |
Apr 17, 2024 | 16.36 | 16.36 | 15.11 | 15.15 | 1,133,859 | -1.14(-7.00%) |
Apr 16, 2024 | 15.91 | 16.43 | 15.85 | 16.29 | 649,758 | +0.11(+0.68%) |
Apr 15, 2024 | 17.10 | 17.56 | 16.00 | 16.18 | 1,019,096 | -0.85(-4.99%) |
Apr 12, 2024 | 17.74 | 18.44 | 16.83 | 17.03 | 1,005,158 | -0.88(-4.91%) |
Apr 11, 2024 | 18.03 | 18.12 | 17.45 | 17.91 | 771,024 | +0.05(+0.28%) |
Apr 10, 2024 | 18.20 | 18.53 | 17.59 | 17.86 | 1,046,985 | -0.96(-5.10%) |
Apr 09, 2024 | 17.99 | 19.04 | 17.69 | 18.82 | 1,116,942 | +0.78(+4.32%) |
Apr 08, 2024 | 17.00 | 18.33 | 16.85 | 18.04 | 1,051,834 | +1.06(+6.24%) |
Apr 05, 2024 | 15.95 | 17.10 | 15.80 | 16.98 | 980,742 | +0.87(+5.40%) |
Apr 04, 2024 | 16.79 | 17.37 | 16.00 | 16.11 | 1,482,851 | -0.33(-2.01%) |
Apr 03, 2024 | 16.34 | 16.74 | 16.21 | 16.44 | 605,151 | -0.05(-0.30%) |
Apr 02, 2024 | 16.34 | 16.77 | 16.34 | 16.49 | 505,884 | -0.33(-1.96%) |
Apr 01, 2024 | 16.93 | 16.96 | 16.24 | 16.82 | 857,803 | -0.24(-1.41%) |
Mar 28, 2024 | 17.15 | 17.03 | 17.02 | 17.06 | 1,780,519 | -0.09(-0.52%) |
Mar 27, 2024 | 17.11 | 17.21 | 16.60 | 17.15 | 987,834 | +0.19(+1.12%) |
Mar 26, 2024 | 16.93 | 17.16 | 16.61 | 16.96 | 855,045 | +0.17(+1.01%) |
Mar 25, 2024 | 17.71 | 18.00 | 16.66 | 16.79 | 1,075,636 | -0.56(-3.23%) |
Mar 22, 2024 | 16.91 | 18.41 | 16.88 | 17.35 | 1,177,222 | -0.19(-1.08%) |
Mar 21, 2024 | 18.10 | 18.31 | 16.31 | 17.54 | 1,561,318 | -0.58(-3.20%) |
Mar 20, 2024 | 18.00 | 18.26 | 17.33 | 18.12 | 786,886 | +0.12(+0.67%) |
Mar 19, 2024 | 17.77 | 18.72 | 17.44 | 18.00 | 1,120,893 | +0.02(+0.11%) |
Mar 18, 2024 | 18.47 | 19.06 | 17.20 | 17.98 | 1,326,201 | -0.76(-4.06%) |
Mar 15, 2024 | 18.75 | 19.63 | 18.18 | 18.74 | 2,689,959 | -0.22(-1.16%) |
Mar 14, 2024 | 19.93 | 20.24 | 18.77 | 18.96 | 1,441,162 | -1.28(-6.32%) |
Mar 13, 2024 | 20.80 | 21.23 | 19.94 | 20.24 | 946,770 | -0.47(-2.27%) |
Mar 12, 2024 | 20.37 | 20.90 | 19.82 | 20.71 | 837,230 | +0.33(+1.62%) |
Mar 11, 2024 | 22.34 | 22.75 | 20.30 | 20.38 | 1,359,077 | -2.09(-9.30%) |
Mar 08, 2024 | 22.65 | 23.17 | 21.80 | 22.47 | 1,046,220 | +0.13(+0.58%) |
Mar 07, 2024 | 22.50 | 23.17 | 22.10 | 22.34 | 848,324 | -0.22(-0.98%) |
Mar 06, 2024 | 22.20 | 22.66 | 21.59 | 22.56 | 708,236 | +0.88(+4.06%) |
Mar 05, 2024 | 21.98 | 22.55 | 21.06 | 21.68 | 653,952 | -0.29(-1.32%) |
Mar 04, 2024 | 23.93 | 23.98 | 21.54 | 21.97 | 649,864 | -2.00(-8.34%) |
Mar 01, 2024 | 23.09 | 24.67 | 22.92 | 23.97 | 930,240 | +1.09(+4.76%) |
Feb 29, 2024 | 23.56 | 24.04 | 22.56 | 22.88 | 685,389 | -0.17(-0.74%) |
Feb 28, 2024 | 24.06 | 24.85 | 23.01 | 23.05 | 669,316 | -1.27(-5.22%) |
Feb 27, 2024 | 23.62 | 24.49 | 23.55 | 24.32 | 1,195,588 | +0.78(+3.31%) |
Feb 26, 2024 | 22.51 | 23.77 | 22.46 | 23.54 | 520,693 | +1.15(+5.14%) |
Feb 23, 2024 | 22.00 | 22.71 | 21.81 | 22.39 | 414,734 | +0.20(+0.90%) |
Feb 22, 2024 | 22.14 | 22.96 | 21.83 | 22.19 | 427,990 | +0.14(+0.63%) |
Feb 21, 2024 | 22.59 | 22.81 | 21.77 | 22.05 | 421,917 | -0.65(-2.86%) |
Feb 20, 2024 | 22.56 | 23.11 | 22.30 | 22.70 | 536,503 | -0.16(-0.70%) |
Feb 16, 2024 | 23.57 | 23.86 | 22.69 | 22.86 | 685,350 | -1.04(-4.35%) |
Feb 15, 2024 | 24.19 | 25.05 | 23.69 | 23.90 | 711,880 | +0.05(+0.21%) |
Feb 14, 2024 | 23.98 | 24.56 | 23.59 | 23.85 | 631,671 | +0.43(+1.84%) |
Feb 13, 2024 | 24.15 | 24.66 | 22.72 | 23.42 | 904,219 | -1.58(-6.32%) |
Feb 12, 2024 | 24.89 | 26.10 | 24.89 | 25.00 | 1,406,091 | +0.00(+0.00%) |
Feb 09, 2024 | 25.78 | 25.89 | 24.85 | 25.00 | 750,340 | -0.38(-1.50%) |
Feb 08, 2024 | 23.58 | 26.35 | 23.35 | 25.38 | 2,490,495 | +1.79(+7.59%) |
Feb 07, 2024 | 22.65 | 23.99 | 22.42 | 23.59 | 926,344 | +0.94(+4.15%) |
Feb 06, 2024 | 22.50 | 23.00 | 22.00 | 22.65 | 702,939 | +0.08(+0.35%) |
Feb 05, 2024 | 22.91 | 24.24 | 22.10 | 22.57 | 1,161,856 | +0.54(+2.45%) |
Feb 02, 2024 | 20.15 | 22.60 | 20.14 | 22.03 | 1,510,517 | +1.45(+7.05%) |
Feb 01, 2024 | 20.70 | 21.06 | 20.18 | 20.58 | 644,857 | +0.10(+0.49%) |
Jan 31, 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 935,054 | -0.68(-3.21%) |
Jan 30, 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 878,422 | -1.99(-8.60%) |
Jan 29, 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 600,322 | +0.87(+3.90%) |
Jan 26, 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 481,913 | +0.00(+0.00%) |
Jan 25, 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 808,772 | +1.78(+8.68%) |
Jan 24, 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 505,938 | +0.28(+1.38%) |
Jan 23, 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 608,805 | -0.25(-1.22%) |
Jan 22, 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 765,457 | +0.99(+5.08%) |
Jan 19, 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 1,156,361 | -1.00(-4.88%) |
Jan 18, 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 895,598 | -0.22(-1.06%) |
Jan 17, 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 803,103 | -0.70(-3.27%) |
Jan 16, 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 1,184,392 | +0.20(+0.94%) |
Jan 12, 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 582,969 | -0.31(-1.44%) |
Jan 11, 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 1,038,262 | -0.93(-4.14%) |
Jan 10, 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 866,306 | -1.50(-6.27%) |
Jan 09, 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 597,216 | -0.30(-1.24%) |
Jan 08, 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 1,081,150 | +1.94(+8.70%) |
Jan 05, 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 955,215 | +0.15(+0.68%) |
Jan 04, 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 572,544 | +0.33(+1.51%) |
Jan 03, 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 632,284 | -0.34(-1.53%) |