Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.50 | 12.00 | 8.500 | 8.790 | 127,532 | -1.71(-16.29%) |
May 30, 2024 | 12.49 | 12.80 | 10.50 | 10.50 | 57,687 | -2.24(-17.58%) |
May 29, 2024 | 12.47 | 12.74 | 12.35 | 12.74 | 1,398 | +0.17(+1.35%) |
May 28, 2024 | 12.23 | 12.57 | 12.23 | 12.57 | 810 | -0.29(-2.26%) |
May 24, 2024 | 12.87 | 13.00 | 12.37 | 12.86 | 6,472 | -0.28(-2.13%) |
May 23, 2024 | 13.21 | 13.24 | 13.00 | 13.14 | 1,552 | -0.08(-0.61%) |
May 22, 2024 | 12.97 | 13.22 | 12.52 | 13.22 | 10,936 | -0.05(-0.38%) |
May 21, 2024 | 12.67 | 13.28 | 12.67 | 13.27 | 2,705 | +0.60(+4.74%) |
May 20, 2024 | 12.88 | 13.01 | 12.21 | 12.67 | 6,924 | -0.31(-2.39%) |
May 17, 2024 | 13.84 | 13.84 | 12.85 | 12.98 | 6,016 | -1.21(-8.53%) |
May 16, 2024 | 13.95 | 14.19 | 13.65 | 14.19 | 2,070 | +0.57(+4.19%) |
May 15, 2024 | 14.24 | 14.24 | 12.92 | 13.62 | 6,372 | -0.62(-4.35%) |
May 14, 2024 | 14.04 | 14.24 | 14.00 | 14.24 | 2,488 | +0.01(+0.07%) |
May 13, 2024 | 14.25 | 14.37 | 14.12 | 14.23 | 4,691 | +0.00(+0.00%) |
May 10, 2024 | 14.50 | 14.50 | 13.99 | 14.23 | 3,342 | -0.17(-1.18%) |
May 09, 2024 | 14.22 | 14.67 | 14.22 | 14.40 | 8,339 | -0.12(-0.83%) |
May 08, 2024 | 14.97 | 15.00 | 14.48 | 14.52 | 20,966 | -0.41(-2.75%) |
May 07, 2024 | 15.50 | 15.50 | 14.50 | 14.93 | 315,679 | -0.56(-3.62%) |
May 06, 2024 | 15.45 | 15.74 | 14.82 | 15.49 | 741,978 | -0.02(-0.13%) |
May 03, 2024 | 15.49 | 16.00 | 14.52 | 15.51 | 222,557 | +0.19(+1.24%) |
May 02, 2024 | 16.21 | 16.21 | 15.15 | 15.32 | 132,062 | -0.57(-3.59%) |
May 01, 2024 | 15.46 | 16.25 | 15.44 | 15.89 | 18,432 | -0.01(-0.06%) |
Apr 30, 2024 | 15.50 | 16.51 | 15.50 | 15.90 | 30,487 | +0.20(+1.27%) |
Apr 29, 2024 | 15.24 | 16.62 | 15.24 | 15.70 | 172,175 | +0.20(+1.29%) |
Apr 26, 2024 | 14.92 | 15.50 | 14.00 | 15.50 | 113,417 | +0.78(+5.30%) |
Apr 25, 2024 | 14.96 | 15.19 | 14.55 | 14.72 | 48,417 | -0.03(-0.20%) |
Apr 24, 2024 | 15.00 | 15.04 | 14.50 | 14.75 | 36,349 | -0.51(-3.34%) |
Apr 23, 2024 | 15.00 | 15.38 | 14.80 | 15.26 | 51,307 | +0.46(+3.11%) |
Apr 22, 2024 | 15.49 | 15.49 | 14.50 | 14.80 | 65,845 | -0.05(-0.33%) |
Apr 19, 2024 | 14.45 | 15.00 | 14.45 | 14.85 | 10,344 | +0.68(+4.79%) |
Apr 18, 2024 | 15.34 | 15.41 | 13.49 | 14.17 | 45,433 | -1.57(-9.97%) |
Apr 17, 2024 | 15.60 | 15.75 | 15.20 | 15.74 | 17,692 | +0.14(+0.90%) |
Apr 16, 2024 | 15.50 | 15.75 | 15.00 | 15.60 | 18,706 | -0.19(-1.20%) |
Apr 15, 2024 | 15.40 | 16.00 | 14.69 | 15.79 | 52,833 | +0.39(+2.53%) |
Apr 12, 2024 | 16.00 | 16.04 | 14.08 | 15.40 | 44,571 | -0.88(-5.40%) |
Apr 11, 2024 | 16.00 | 16.36 | 15.86 | 16.28 | 34,205 | +0.52(+3.30%) |
Apr 10, 2024 | 16.02 | 16.67 | 15.76 | 15.76 | 83,505 | -0.43(-2.66%) |
Apr 09, 2024 | 15.82 | 16.60 | 14.08 | 16.19 | 86,744 | -0.08(-0.49%) |
Apr 08, 2024 | 16.46 | 16.75 | 16.01 | 16.27 | 19,058 | -0.20(-1.21%) |
Apr 05, 2024 | 15.97 | 16.75 | 15.97 | 16.47 | 22,488 | +0.07(+0.43%) |
Apr 04, 2024 | 15.74 | 17.10 | 15.74 | 16.40 | 32,826 | -0.14(-0.85%) |
Apr 03, 2024 | 17.10 | 17.10 | 16.15 | 16.54 | 40,297 | -0.36(-2.13%) |
Apr 02, 2024 | 16.28 | 17.05 | 16.28 | 16.90 | 17,673 | +0.01(+0.06%) |
Apr 01, 2024 | 17.35 | 17.54 | 16.59 | 16.89 | 8,877 | -0.06(-0.35%) |
Mar 28, 2024 | 17.75 | 17.75 | 15.14 | 16.95 | 35,053 | -0.29(-1.68%) |
Mar 27, 2024 | 18.16 | 18.16 | 16.50 | 17.24 | 53,302 | -0.76(-4.22%) |
Mar 26, 2024 | 18.16 | 18.40 | 17.12 | 18.00 | 41,037 | -0.24(-1.32%) |
Mar 25, 2024 | 17.72 | 18.24 | 17.64 | 18.24 | 34,693 | +0.26(+1.45%) |
Mar 22, 2024 | 17.80 | 18.07 | 17.52 | 17.98 | 87,694 | +0.18(+1.01%) |
Mar 21, 2024 | 17.70 | 17.85 | 17.52 | 17.80 | 15,572 | +0.00(+0.00%) |
Mar 20, 2024 | 17.95 | 18.00 | 17.36 | 17.80 | 114,354 | -0.20(-1.11%) |
Mar 19, 2024 | 17.49 | 18.16 | 17.32 | 18.00 | 24,286 | +0.45(+2.56%) |
Mar 18, 2024 | 17.00 | 17.89 | 16.51 | 17.55 | 30,838 | +0.70(+4.15%) |
Mar 15, 2024 | 16.43 | 17.00 | 15.87 | 16.85 | 102,184 | +0.17(+1.02%) |
Mar 14, 2024 | 16.52 | 16.76 | 16.00 | 16.68 | 41,867 | -0.10(-0.60%) |
Mar 13, 2024 | 16.51 | 16.78 | 16.06 | 16.78 | 26,350 | -0.01(-0.06%) |
Mar 12, 2024 | 16.40 | 16.79 | 16.10 | 16.79 | 6,752 | +0.26(+1.57%) |
Mar 11, 2024 | 15.90 | 16.53 | 15.20 | 16.53 | 31,348 | +0.52(+3.25%) |
Mar 08, 2024 | 16.79 | 16.99 | 15.73 | 16.01 | 84,176 | +0.02(+0.13%) |
Mar 07, 2024 | 15.75 | 16.34 | 15.43 | 15.99 | 12,178 | -0.02(-0.12%) |
Mar 06, 2024 | 16.00 | 16.70 | 15.49 | 16.01 | 36,998 | -0.49(-2.97%) |
Mar 05, 2024 | 16.34 | 16.50 | 16.03 | 16.50 | 9,122 | +0.25(+1.54%) |
Mar 04, 2024 | 15.22 | 16.61 | 14.76 | 16.25 | 26,459 | +0.78(+5.04%) |
Mar 01, 2024 | 14.51 | 15.50 | 14.25 | 15.47 | 63,218 | +0.72(+4.88%) |
Feb 29, 2024 | 15.75 | 15.75 | 13.26 | 14.75 | 49,064 | -1.14(-7.17%) |
Feb 28, 2024 | 15.01 | 16.23 | 15.01 | 15.89 | 66,295 | +0.58(+3.79%) |
Feb 27, 2024 | 15.01 | 15.61 | 14.83 | 15.31 | 57,378 | -0.28(-1.80%) |
Feb 26, 2024 | 15.05 | 15.74 | 14.49 | 15.59 | 83,900 | +0.54(+3.59%) |
Feb 23, 2024 | 15.36 | 16.45 | 15.05 | 15.05 | 70,010 | -0.79(-4.99%) |
Feb 22, 2024 | 15.20 | 16.10 | 14.95 | 15.84 | 83,245 | +0.34(+2.19%) |
Feb 21, 2024 | 15.19 | 16.32 | 15.19 | 15.50 | 54,879 | +0.31(+2.04%) |
Feb 20, 2024 | 16.50 | 17.13 | 14.50 | 15.19 | 90,015 | -0.96(-5.94%) |
Feb 16, 2024 | 15.70 | 16.46 | 14.79 | 16.15 | 73,774 | +0.45(+2.87%) |
Feb 15, 2024 | 16.50 | 16.50 | 14.25 | 15.70 | 165,730 | -0.80(-4.85%) |
Feb 14, 2024 | 13.75 | 16.81 | 12.08 | 16.50 | 864,290 | +8.88(+116.54%) |
Feb 13, 2024 | 7.625 | 7.850 | 7.306 | 7.620 | 2,717 | -0.10(-1.30%) |
Feb 12, 2024 | 7.950 | 7.950 | 7.720 | 7.720 | 1,905 | -0.21(-2.65%) |
Feb 09, 2024 | 7.900 | 7.950 | 7.600 | 7.930 | 8,411 | -0.02(-0.25%) |
Feb 08, 2024 | 7.890 | 7.950 | 7.523 | 7.950 | 4,178 | +0.35(+4.61%) |
Feb 07, 2024 | 8.000 | 8.000 | 7.600 | 7.600 | 2,844 | -0.20(-2.56%) |
Feb 06, 2024 | 7.990 | 8.000 | 7.620 | 7.800 | 8,516 | -0.19(-2.38%) |
Feb 05, 2024 | 7.845 | 8.000 | 7.769 | 7.990 | 9,222 | +0.24(+3.10%) |
Feb 02, 2024 | 7.760 | 8.000 | 7.750 | 7.750 | 3,410 | -0.69(-8.18%) |
Feb 01, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 917 | +0.60(+7.65%) |
Jan 31, 2024 | 7.530 | 7.840 | 7.530 | 7.840 | 863 | +0.34(+4.53%) |
Jan 30, 2024 | 8.070 | 8.120 | 7.500 | 7.500 | 4,869 | -0.57(-7.11%) |
Jan 29, 2024 | 7.900 | 8.074 | 7.900 | 8.074 | 1,237 | +0.36(+4.72%) |
Jan 26, 2024 | 7.750 | 7.955 | 7.700 | 7.710 | 8,188 | +0.11(+1.45%) |
Jan 25, 2024 | 7.510 | 8.580 | 7.510 | 7.600 | 15,016 | -0.28(-3.55%) |
Jan 24, 2024 | 7.300 | 7.890 | 7.300 | 7.880 | 5,366 | +0.66(+9.14%) |
Jan 23, 2024 | 7.200 | 7.670 | 7.200 | 7.220 | 8,073 | -0.28(-3.73%) |
Jan 22, 2024 | 7.790 | 7.790 | 7.100 | 7.500 | 3,116 | -0.05(-0.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.500 | 7.550 | 1,545 | -0.45(-5.63%) |
Jan 18, 2024 | 7.490 | 8.000 | 7.300 | 8.000 | 5,484 | +0.50(+6.67%) |
Jan 17, 2024 | 7.250 | 8.113 | 7.216 | 7.500 | 6,362 | -0.07(-0.92%) |
Jan 16, 2024 | 7.850 | 7.850 | 7.400 | 7.570 | 2,393 | -0.28(-3.57%) |
Jan 12, 2024 | 7.410 | 8.240 | 7.360 | 7.850 | 11,910 | -0.21(-2.61%) |
Jan 11, 2024 | 7.970 | 8.060 | 7.300 | 8.060 | 5,778 | -0.16(-1.95%) |
Jan 10, 2024 | 7.750 | 8.220 | 7.750 | 8.220 | 1,176 | +0.06(+0.74%) |
Jan 09, 2024 | 7.350 | 8.497 | 7.350 | 8.160 | 7,314 | +0.76(+10.27%) |
Jan 08, 2024 | 7.500 | 7.884 | 7.400 | 7.400 | 4,357 | -0.15(-1.99%) |
Jan 05, 2024 | 7.780 | 8.891 | 7.430 | 7.550 | 18,473 | +0.43(+6.04%) |
Jan 04, 2024 | 8.750 | 9.173 | 7.120 | 7.120 | 10,243 | -2.09(-22.69%) |
Jan 03, 2024 | 8.800 | 9.650 | 8.108 | 9.210 | 15,953 | +0.05(+0.55%) |
Jan 02, 2024 | 8.640 | 9.950 | 8.527 | 9.160 | 32,071 | -0.07(-0.76%) |
Dec 29, 2023 | 8.300 | 9.390 | 8.300 | 9.230 | 32,339 | +1.12(+13.81%) |
Dec 28, 2023 | 7.430 | 8.370 | 7.340 | 8.110 | 25,848 | +0.77(+10.49%) |
Dec 27, 2023 | 7.060 | 7.444 | 7.000 | 7.340 | 16,053 | +0.24(+3.38%) |
Dec 26, 2023 | 6.740 | 7.100 | 6.690 | 7.100 | 3,536 | +0.18(+2.60%) |
Dec 22, 2023 | 6.930 | 7.300 | 6.920 | 6.920 | 7,309 | -0.31(-4.29%) |
Dec 21, 2023 | 6.920 | 7.450 | 6.690 | 7.230 | 21,814 | +0.10(+1.40%) |
Dec 20, 2023 | 7.050 | 7.520 | 7.050 | 7.130 | 5,160 | -0.35(-4.68%) |
Dec 19, 2023 | 7.100 | 7.560 | 6.850 | 7.480 | 30,457 | +0.43(+6.10%) |
Dec 18, 2023 | 7.220 | 7.500 | 7.050 | 7.050 | 8,771 | -0.34(-4.60%) |
Dec 15, 2023 | 7.600 | 7.600 | 7.353 | 7.390 | 6,574 | +0.01(+0.11%) |
Dec 14, 2023 | 7.260 | 7.930 | 7.200 | 7.382 | 20,425 | +0.43(+6.21%) |
Dec 13, 2023 | 7.210 | 7.930 | 6.910 | 6.950 | 44,718 | -0.34(-4.66%) |
Dec 12, 2023 | 6.710 | 7.300 | 6.710 | 7.290 | 19,402 | +0.17(+2.39%) |
Dec 11, 2023 | 7.030 | 7.400 | 6.690 | 7.120 | 33,063 | -0.13(-1.79%) |
Dec 08, 2023 | 7.490 | 7.740 | 7.146 | 7.250 | 66,922 | -0.16(-2.16%) |
Dec 07, 2023 | 9.070 | 9.665 | 7.110 | 7.410 | 222,695 | -2.92(-28.27%) |
Dec 06, 2023 | 10.76 | 11.40 | 9.160 | 10.33 | 142,575 | -1.37(-11.71%) |
Dec 05, 2023 | 12.35 | 13.18 | 11.20 | 11.70 | 340,641 | -0.61(-4.96%) |
Dec 04, 2023 | 7.660 | 12.36 | 7.610 | 12.31 | 715,280 | +4.81(+64.13%) |
Dec 01, 2023 | 6.820 | 7.760 | 6.750 | 7.500 | 20,620 | -0.16(-2.09%) |
Nov 30, 2023 | 7.590 | 8.350 | 7.590 | 7.660 | 8,438 | -0.32(-4.01%) |
Nov 29, 2023 | 8.900 | 9.070 | 7.745 | 7.980 | 28,584 | -1.00(-11.14%) |
Nov 28, 2023 | 7.940 | 14.85 | 7.670 | 8.980 | 311,502 | +1.01(+12.67%) |
Nov 27, 2023 | 7.650 | 8.410 | 7.060 | 7.970 | 17,080 | +0.07(+0.89%) |
Nov 24, 2023 | 8.290 | 8.290 | 7.900 | 7.900 | 779 | +0.10(+1.28%) |
Nov 22, 2023 | 7.625 | 7.800 | 7.545 | 7.800 | 1,204 | -0.20(-2.50%) |
Nov 21, 2023 | 7.860 | 8.000 | 7.210 | 8.000 | 2,023 | -0.46(-5.44%) |
Nov 20, 2023 | 8.100 | 8.480 | 7.880 | 8.460 | 6,560 | +0.81(+10.59%) |
Nov 17, 2023 | 8.000 | 8.490 | 7.650 | 7.650 | 12,929 | -0.19(-2.42%) |
Nov 16, 2023 | 7.610 | 8.720 | 7.530 | 7.840 | 18,851 | -0.18(-2.25%) |
Nov 15, 2023 | 8.120 | 8.295 | 7.383 | 8.020 | 42,075 | +0.02(+0.25%) |
Nov 14, 2023 | 8.010 | 8.980 | 7.750 | 8.000 | 47,306 | -0.85(-9.60%) |
Nov 13, 2023 | 8.230 | 9.150 | 6.700 | 8.850 | 41,332 | +0.45(+5.36%) |
Nov 10, 2023 | 8.630 | 9.930 | 8.110 | 8.400 | 53,005 | -0.40(-4.55%) |
Nov 09, 2023 | 8.250 | 9.860 | 8.250 | 8.800 | 38,396 | +0.30(+3.53%) |
Nov 08, 2023 | 9.500 | 9.500 | 8.470 | 8.500 | 20,716 | -1.00(-10.53%) |
Nov 07, 2023 | 9.800 | 9.800 | 8.030 | 9.500 | 89,188 | -0.69(-6.77%) |
Nov 06, 2023 | 13.76 | 14.00 | 9.050 | 10.19 | 73,261 | -2.92(-22.27%) |
Nov 03, 2023 | 17.80 | 19.52 | 11.95 | 13.11 | 75,792 | -5.89(-31.00%) |
Nov 02, 2023 | 25.14 | 27.99 | 18.50 | 19.00 | 91,770 | -1.00(-5.00%) |