Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 15.24 | 16.20 | 15.15 | 15.48 | 87,598 | +0.32(+2.11%) |
May 22, 2024 | 14.95 | 15.48 | 14.83 | 15.16 | 109,674 | +0.16(+1.07%) |
May 21, 2024 | 14.02 | 15.56 | 13.83 | 15.00 | 307,611 | +1.23(+8.93%) |
May 20, 2024 | 13.77 | 14.26 | 13.48 | 13.77 | 78,474 | -0.08(-0.58%) |
May 17, 2024 | 14.09 | 14.28 | 13.72 | 13.85 | 50,716 | -0.17(-1.21%) |
May 16, 2024 | 13.82 | 15.15 | 13.82 | 14.02 | 335,730 | +0.06(+0.43%) |
May 15, 2024 | 14.18 | 15.00 | 13.74 | 13.96 | 77,472 | -0.01(-0.07%) |
May 14, 2024 | 13.81 | 14.53 | 13.59 | 13.97 | 77,468 | +0.41(+3.02%) |
May 13, 2024 | 13.13 | 13.58 | 12.98 | 13.56 | 62,196 | +0.42(+3.20%) |
May 10, 2024 | 14.48 | 14.48 | 13.02 | 13.14 | 92,011 | -1.36(-9.38%) |
May 09, 2024 | 13.44 | 16.79 | 13.44 | 14.50 | 245,663 | +0.78(+5.69%) |
May 08, 2024 | 13.45 | 14.01 | 13.08 | 13.72 | 56,954 | +0.29(+2.16%) |
May 07, 2024 | 13.25 | 13.54 | 12.98 | 13.43 | 100,116 | +0.22(+1.67%) |
May 06, 2024 | 13.00 | 13.46 | 12.78 | 13.21 | 253,428 | +0.44(+3.45%) |
May 03, 2024 | 12.82 | 13.12 | 12.61 | 12.77 | 98,948 | +0.31(+2.49%) |
May 02, 2024 | 12.48 | 12.52 | 12.13 | 12.46 | 162,808 | +0.16(+1.30%) |
May 01, 2024 | 12.43 | 12.66 | 12.20 | 12.30 | 79,028 | -0.15(-1.20%) |
Apr 30, 2024 | 12.61 | 13.33 | 12.40 | 12.45 | 113,579 | +0.15(+1.22%) |
Apr 29, 2024 | 12.50 | 12.96 | 12.00 | 12.30 | 209,037 | -0.20(-1.60%) |
Apr 26, 2024 | 12.37 | 12.86 | 11.98 | 12.50 | 377,218 | +0.34(+2.80%) |
Apr 25, 2024 | 12.30 | 12.47 | 11.90 | 12.16 | 51,316 | -0.34(-2.72%) |
Apr 24, 2024 | 11.96 | 12.53 | 11.76 | 12.50 | 99,355 | +0.36(+2.97%) |
Apr 23, 2024 | 12.69 | 12.79 | 12.12 | 12.14 | 82,174 | -0.52(-4.11%) |
Apr 22, 2024 | 12.41 | 13.10 | 12.05 | 12.66 | 229,958 | +0.61(+5.06%) |
Apr 19, 2024 | 11.88 | 12.39 | 11.71 | 12.05 | 86,684 | -0.02(-0.17%) |
Apr 18, 2024 | 12.22 | 12.26 | 11.57 | 12.07 | 83,451 | -0.19(-1.55%) |
Apr 17, 2024 | 12.24 | 12.49 | 11.89 | 12.26 | 92,426 | +0.03(+0.25%) |
Apr 16, 2024 | 12.56 | 12.56 | 11.65 | 12.23 | 78,026 | +0.14(+1.16%) |
Apr 15, 2024 | 12.25 | 12.25 | 11.73 | 12.09 | 105,400 | -0.14(-1.14%) |
Apr 12, 2024 | 12.49 | 12.83 | 12.00 | 12.23 | 44,755 | -0.83(-6.36%) |
Apr 11, 2024 | 12.95 | 13.13 | 12.26 | 13.06 | 37,009 | +0.57(+4.56%) |
Apr 10, 2024 | 13.35 | 13.45 | 12.00 | 12.49 | 96,808 | -0.96(-7.14%) |
Apr 09, 2024 | 12.93 | 15.06 | 12.93 | 13.45 | 108,739 | +0.29(+2.20%) |
Apr 08, 2024 | 13.02 | 13.36 | 11.88 | 13.16 | 106,819 | +0.17(+1.31%) |
Apr 05, 2024 | 13.11 | 13.38 | 12.79 | 12.99 | 62,780 | -0.13(-0.99%) |
Apr 04, 2024 | 14.35 | 14.68 | 13.11 | 13.12 | 57,832 | -1.03(-7.28%) |
Apr 03, 2024 | 14.27 | 14.70 | 14.03 | 14.15 | 51,973 | -0.45(-3.08%) |
Apr 02, 2024 | 15.78 | 15.78 | 14.31 | 14.60 | 133,162 | -1.25(-7.89%) |
Apr 01, 2024 | 15.76 | 16.02 | 15.00 | 15.85 | 77,746 | +0.17(+1.08%) |
Mar 28, 2024 | 15.28 | 15.84 | 15.13 | 15.68 | 78,012 | +0.41(+2.69%) |
Mar 27, 2024 | 14.85 | 15.41 | 14.60 | 15.27 | 62,699 | +0.55(+3.74%) |
Mar 26, 2024 | 14.69 | 14.83 | 14.39 | 14.72 | 48,255 | +0.10(+0.68%) |
Mar 25, 2024 | 14.50 | 15.03 | 14.20 | 14.62 | 58,334 | +0.12(+0.83%) |
Mar 22, 2024 | 14.89 | 15.37 | 14.38 | 14.50 | 68,698 | -0.52(-3.46%) |
Mar 21, 2024 | 15.16 | 15.57 | 14.65 | 15.02 | 83,801 | -0.13(-0.86%) |
Mar 20, 2024 | 14.76 | 15.48 | 14.50 | 15.15 | 80,168 | +0.14(+0.93%) |
Mar 19, 2024 | 15.71 | 16.20 | 14.53 | 15.01 | 119,442 | -0.70(-4.46%) |
Mar 18, 2024 | 15.03 | 15.97 | 14.51 | 15.71 | 173,732 | +0.14(+0.90%) |
Mar 15, 2024 | 15.65 | 16.84 | 15.20 | 15.57 | 1,260,780 | -0.11(-0.70%) |
Mar 14, 2024 | 16.42 | 16.94 | 15.03 | 15.68 | 110,580 | -0.90(-5.43%) |
Mar 13, 2024 | 15.59 | 17.11 | 15.59 | 16.58 | 147,606 | +0.89(+5.67%) |
Mar 12, 2024 | 14.92 | 16.03 | 14.74 | 15.69 | 192,605 | +1.20(+8.28%) |
Mar 11, 2024 | 16.17 | 16.17 | 13.55 | 14.49 | 289,468 | -0.64(-4.23%) |
Mar 08, 2024 | 14.63 | 15.41 | 14.63 | 15.13 | 66,304 | +0.45(+3.07%) |
Mar 07, 2024 | 14.87 | 15.60 | 14.37 | 14.68 | 56,123 | -0.07(-0.47%) |
Mar 06, 2024 | 13.10 | 15.31 | 13.00 | 14.75 | 105,412 | +1.69(+12.94%) |
Mar 05, 2024 | 14.83 | 15.19 | 12.31 | 13.06 | 121,484 | -1.67(-11.34%) |
Mar 04, 2024 | 15.00 | 15.20 | 14.19 | 14.73 | 97,233 | -0.14(-0.94%) |
Mar 01, 2024 | 14.85 | 15.51 | 14.38 | 14.87 | 56,078 | +0.25(+1.71%) |
Feb 29, 2024 | 15.56 | 16.30 | 14.15 | 14.62 | 62,471 | -0.49(-3.24%) |
Feb 28, 2024 | 15.97 | 16.71 | 14.81 | 15.11 | 74,902 | -1.25(-7.64%) |
Feb 27, 2024 | 16.30 | 17.11 | 15.65 | 16.36 | 90,420 | -0.10(-0.61%) |
Feb 26, 2024 | 15.31 | 16.49 | 14.95 | 16.46 | 55,306 | +1.27(+8.36%) |
Feb 23, 2024 | 15.76 | 16.00 | 15.19 | 15.19 | 38,427 | -0.71(-4.47%) |
Feb 22, 2024 | 15.31 | 15.96 | 15.31 | 15.90 | 66,020 | +0.47(+3.05%) |
Feb 21, 2024 | 16.33 | 16.35 | 14.98 | 15.43 | 70,926 | -0.85(-5.22%) |
Feb 20, 2024 | 15.86 | 16.79 | 15.47 | 16.28 | 148,039 | +0.74(+4.76%) |
Feb 16, 2024 | 15.51 | 15.95 | 14.74 | 15.54 | 66,464 | +0.32(+2.10%) |
Feb 15, 2024 | 15.24 | 15.90 | 14.77 | 15.22 | 56,539 | +0.11(+0.73%) |
Feb 14, 2024 | 15.97 | 15.97 | 14.67 | 15.11 | 47,579 | -0.61(-3.88%) |
Feb 13, 2024 | 15.63 | 16.18 | 15.04 | 15.72 | 60,558 | -0.21(-1.32%) |
Feb 12, 2024 | 16.44 | 16.82 | 15.93 | 15.93 | 52,454 | -0.61(-3.69%) |
Feb 09, 2024 | 17.18 | 17.18 | 16.53 | 16.54 | 56,356 | -0.29(-1.72%) |
Feb 08, 2024 | 17.39 | 17.54 | 16.70 | 16.83 | 37,036 | -0.17(-1.00%) |
Feb 07, 2024 | 16.68 | 17.52 | 16.47 | 17.00 | 66,536 | +0.71(+4.36%) |
Feb 06, 2024 | 17.14 | 17.15 | 16.26 | 16.29 | 63,935 | -0.61(-3.61%) |
Feb 05, 2024 | 16.76 | 17.12 | 16.45 | 16.90 | 38,091 | -0.10(-0.59%) |
Feb 02, 2024 | 17.09 | 17.63 | 16.61 | 17.00 | 47,742 | +0.19(+1.13%) |
Feb 01, 2024 | 16.93 | 17.55 | 16.62 | 16.81 | 77,206 | -0.33(-1.93%) |
Jan 31, 2024 | 16.79 | 17.56 | 16.40 | 17.14 | 109,240 | +0.31(+1.84%) |
Jan 30, 2024 | 17.36 | 17.79 | 16.56 | 16.83 | 43,277 | +0.01(+0.06%) |
Jan 29, 2024 | 16.06 | 17.34 | 15.65 | 16.82 | 111,301 | +0.31(+1.88%) |
Jan 26, 2024 | 17.00 | 17.01 | 16.09 | 16.51 | 90,408 | -0.19(-1.14%) |
Jan 25, 2024 | 17.00 | 17.00 | 16.20 | 16.70 | 27,229 | +0.15(+0.91%) |
Jan 24, 2024 | 16.60 | 16.97 | 16.41 | 16.55 | 37,640 | -0.60(-3.50%) |
Jan 23, 2024 | 17.40 | 17.49 | 16.16 | 17.15 | 88,726 | +0.30(+1.78%) |
Jan 22, 2024 | 16.02 | 17.79 | 16.02 | 16.85 | 104,017 | +0.52(+3.18%) |
Jan 19, 2024 | 15.09 | 16.50 | 14.31 | 16.33 | 135,817 | +1.26(+8.36%) |
Jan 18, 2024 | 19.57 | 22.33 | 14.01 | 15.07 | 429,760 | -2.26(-13.04%) |
Jan 17, 2024 | 15.76 | 17.59 | 15.76 | 17.33 | 89,776 | +1.18(+7.31%) |
Jan 16, 2024 | 15.30 | 16.37 | 15.21 | 16.15 | 127,914 | +0.54(+3.46%) |
Jan 12, 2024 | 15.05 | 16.60 | 14.87 | 15.61 | 118,571 | +0.83(+5.62%) |
Jan 11, 2024 | 14.40 | 15.00 | 13.36 | 14.78 | 59,701 | +1.03(+7.49%) |
Jan 10, 2024 | 15.59 | 15.60 | 13.75 | 13.75 | 47,015 | -1.59(-10.37%) |
Jan 09, 2024 | 15.00 | 15.63 | 14.91 | 15.34 | 47,862 | -0.06(-0.39%) |
Jan 08, 2024 | 14.53 | 15.65 | 14.39 | 15.40 | 42,539 | +0.92(+6.35%) |
Jan 05, 2024 | 14.25 | 15.18 | 13.37 | 14.48 | 67,457 | -0.20(-1.36%) |
Jan 04, 2024 | 14.44 | 15.50 | 13.80 | 14.68 | 47,369 | +0.18(+1.24%) |
Jan 03, 2024 | 14.50 | 15.63 | 13.59 | 14.50 | 41,278 | -0.33(-2.23%) |
Jan 02, 2024 | 13.01 | 15.59 | 12.21 | 14.83 | 130,871 | +1.41(+10.51%) |
Dec 29, 2023 | 14.07 | 14.57 | 12.76 | 13.42 | 63,596 | -1.13(-7.77%) |
Dec 28, 2023 | 15.71 | 16.08 | 14.49 | 14.55 | 68,595 | -1.36(-8.55%) |
Dec 27, 2023 | 15.74 | 17.05 | 15.55 | 15.91 | 71,756 | +0.14(+0.89%) |
Dec 26, 2023 | 15.30 | 15.86 | 14.18 | 15.77 | 203,158 | +0.22(+1.41%) |
Dec 22, 2023 | 14.34 | 15.79 | 14.19 | 15.55 | 108,749 | +0.89(+6.07%) |
Dec 21, 2023 | 13.53 | 16.00 | 13.53 | 14.66 | 104,319 | +0.77(+5.54%) |
Dec 20, 2023 | 14.06 | 14.06 | 13.34 | 13.89 | 49,913 | +0.23(+1.68%) |
Dec 19, 2023 | 14.34 | 14.54 | 13.22 | 13.66 | 101,389 | +0.06(+0.44%) |
Dec 18, 2023 | 12.50 | 14.49 | 12.50 | 13.60 | 104,890 | +1.09(+8.71%) |
Dec 15, 2023 | 11.64 | 13.27 | 11.22 | 12.51 | 597,018 | +1.01(+8.78%) |
Dec 14, 2023 | 12.16 | 12.93 | 11.13 | 11.50 | 118,869 | -0.43(-3.60%) |
Dec 13, 2023 | 11.61 | 14.38 | 11.61 | 11.93 | 80,843 | +0.32(+2.76%) |
Dec 12, 2023 | 10.59 | 12.33 | 10.20 | 11.61 | 62,694 | +1.52(+15.06%) |
Dec 11, 2023 | 11.00 | 11.00 | 10.00 | 10.09 | 72,965 | -1.50(-12.94%) |
Dec 08, 2023 | 12.95 | 12.95 | 11.26 | 11.59 | 69,311 | -1.41(-10.85%) |
Dec 07, 2023 | 14.05 | 14.85 | 13.00 | 13.00 | 59,806 | -0.96(-6.88%) |
Dec 06, 2023 | 15.86 | 15.93 | 13.50 | 13.96 | 94,007 | -1.97(-12.37%) |
Dec 05, 2023 | 15.68 | 16.00 | 14.75 | 15.93 | 162,664 | +0.16(+1.01%) |
Dec 04, 2023 | 16.27 | 17.72 | 14.79 | 15.77 | 206,379 | +0.42(+2.74%) |
Dec 01, 2023 | 13.39 | 16.00 | 13.11 | 15.35 | 230,667 | +2.63(+20.68%) |
Nov 30, 2023 | 12.99 | 13.39 | 12.66 | 12.72 | 159,704 | +0.22(+1.76%) |
Nov 29, 2023 | 12.03 | 13.12 | 12.00 | 12.50 | 80,990 | +0.56(+4.69%) |
Nov 28, 2023 | 11.51 | 12.98 | 11.36 | 11.94 | 154,032 | +0.94(+8.55%) |
Nov 27, 2023 | 11.40 | 12.02 | 10.87 | 11.00 | 50,389 | -0.30(-2.65%) |
Nov 24, 2023 | 10.71 | 11.43 | 10.71 | 11.30 | 13,523 | +0.40(+3.67%) |
Nov 22, 2023 | 10.84 | 11.25 | 10.51 | 10.90 | 63,519 | -0.11(-1.00%) |
Nov 21, 2023 | 11.34 | 12.20 | 10.99 | 11.01 | 173,960 | -0.33(-2.91%) |
Nov 20, 2023 | 11.11 | 12.59 | 11.01 | 11.34 | 98,738 | +0.32(+2.90%) |
Nov 17, 2023 | 10.90 | 11.15 | 10.55 | 11.02 | 17,112 | -0.07(-0.63%) |
Nov 16, 2023 | 11.09 | 11.19 | 10.74 | 11.09 | 89,125 | +0.08(+0.73%) |
Nov 15, 2023 | 10.47 | 11.10 | 10.47 | 11.01 | 123,163 | +0.46(+4.36%) |
Nov 14, 2023 | 10.80 | 10.85 | 9.800 | 10.55 | 131,915 | +0.03(+0.29%) |
Nov 13, 2023 | 10.98 | 11.10 | 9.380 | 10.52 | 153,072 | -0.26(-2.41%) |
Nov 10, 2023 | 10.45 | 11.15 | 10.45 | 10.78 | 151,601 | -0.07(-0.65%) |
Nov 09, 2023 | 10.81 | 11.00 | 10.05 | 10.85 | 176,365 | +0.21(+1.97%) |
Nov 08, 2023 | 10.70 | 10.70 | 9.320 | 10.64 | 249,828 | +0.18(+1.72%) |
Nov 07, 2023 | 10.50 | 10.78 | 10.30 | 10.46 | 123,216 | -0.04(-0.38%) |
Nov 06, 2023 | 10.00 | 10.85 | 9.670 | 10.50 | 295,267 | +0.45(+4.48%) |