Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 13.80 | 13.83 | 13.00 | 13.25 | 1,842 | -0.65(-4.68%) |
May 16, 2024 | 13.44 | 13.90 | 12.06 | 13.90 | 4,766 | -0.02(-0.14%) |
May 15, 2024 | 11.82 | 13.92 | 11.61 | 13.92 | 6,981 | +0.92(+7.08%) |
May 14, 2024 | 12.65 | 13.00 | 11.49 | 13.00 | 6,634 | +0.00(+0.00%) |
May 13, 2024 | 12.61 | 13.25 | 11.79 | 13.00 | 4,026 | -0.05(-0.38%) |
May 10, 2024 | 13.51 | 13.51 | 12.60 | 13.05 | 4,900 | +0.05(+0.38%) |
May 09, 2024 | 12.73 | 13.43 | 12.73 | 13.00 | 3,855 | -0.48(-3.56%) |
May 07, 2024 | 13.48 | 290 | +0.75(+5.89%) | |||
May 06, 2024 | 12.67 | 13.80 | 12.67 | 12.73 | 7,282 | -1.05(-7.62%) |
May 03, 2024 | 13.50 | 13.79 | 13.40 | 13.78 | 3,247 | +0.76(+5.84%) |
May 02, 2024 | 11.81 | 14.12 | 11.81 | 13.02 | 1,064 | -1.11(-7.86%) |
May 01, 2024 | 12.83 | 14.13 | 12.60 | 14.13 | 5,159 | +0.33(+2.39%) |
Apr 30, 2024 | 13.83 | 13.83 | 13.31 | 13.80 | 1,923 | -1.00(-6.76%) |
Apr 29, 2024 | 13.52 | 14.90 | 13.52 | 14.80 | 3,646 | +1.05(+7.64%) |
Apr 26, 2024 | 12.94 | 13.75 | 12.03 | 13.75 | 8,145 | +0.29(+2.15%) |
Apr 25, 2024 | 12.68 | 13.55 | 12.60 | 13.46 | 4,544 | -0.09(-0.66%) |
Apr 24, 2024 | 12.73 | 13.55 | 12.20 | 13.55 | 8,100 | +1.09(+8.75%) |
Apr 23, 2024 | 14.20 | 14.20 | 11.40 | 12.46 | 20,869 | -1.96(-13.59%) |
Apr 22, 2024 | 13.75 | 15.55 | 13.15 | 14.42 | 35,510 | +2.02(+16.29%) |
Apr 19, 2024 | 10.61 | 12.45 | 10.39 | 12.40 | 15,940 | +1.75(+16.43%) |
Apr 18, 2024 | 10.19 | 10.65 | 9.800 | 10.65 | 3,162 | +0.12(+1.14%) |
Apr 17, 2024 | 9.570 | 10.53 | 9.569 | 10.53 | 4,418 | +0.00(+0.00%) |
Apr 16, 2024 | 9.800 | 10.75 | 9.000 | 10.53 | 7,508 | -0.42(-3.84%) |
Apr 15, 2024 | 11.20 | 11.20 | 10.21 | 10.95 | 9,059 | +0.39(+3.69%) |
Apr 12, 2024 | 10.94 | 11.47 | 10.55 | 10.56 | 3,726 | -0.49(-4.43%) |
Apr 11, 2024 | 11.45 | 11.64 | 10.86 | 11.05 | 10,043 | -0.35(-3.07%) |
Apr 10, 2024 | 10.80 | 11.74 | 10.80 | 11.40 | 5,481 | +0.60(+5.56%) |
Apr 09, 2024 | 11.99 | 11.99 | 10.31 | 10.80 | 23,596 | -1.52(-12.34%) |
Apr 08, 2024 | 11.07 | 17.48 | 10.54 | 12.32 | 213,825 | +4.03(+48.68%) |
Apr 05, 2024 | 10.00 | 11.13 | 7.650 | 8.286 | 7,806 | -1.77(-17.63%) |
Apr 04, 2024 | 9.740 | 10.19 | 9.510 | 10.06 | 5,874 | +0.32(+3.29%) |
Apr 03, 2024 | 9.550 | 9.740 | 9.550 | 9.740 | 2,308 | +0.19(+1.99%) |
Apr 02, 2024 | 9.240 | 9.600 | 9.152 | 9.550 | 4,501 | +0.15(+1.60%) |
Apr 01, 2024 | 9.200 | 9.400 | 8.900 | 9.400 | 4,413 | +0.52(+5.87%) |
Mar 28, 2024 | 8.879 | 8.879 | 8.879 | 8.879 | 355 | -0.26(-2.86%) |
Mar 27, 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 333 | +0.06(+0.64%) |
Mar 26, 2024 | 9.140 | 9.140 | 8.810 | 9.082 | 1,200 | +0.06(+0.69%) |
Mar 25, 2024 | 9.000 | 9.020 | 8.900 | 9.020 | 2,863 | -0.01(-0.11%) |
Mar 22, 2024 | 9.030 | 9.030 | 9.030 | 9.030 | 283 | -0.07(-0.77%) |
Mar 21, 2024 | 8.800 | 9.100 | 8.800 | 9.100 | 1,767 | +0.00(+0.00%) |
Mar 19, 2024 | 9.100 | 37 | +0.07(+0.83%) | |||
Mar 18, 2024 | 8.780 | 9.100 | 8.350 | 9.025 | 2,513 | +0.03(+0.28%) |
Mar 15, 2024 | 8.961 | 9.049 | 8.961 | 9.000 | 631 | -0.01(-0.11%) |
Mar 14, 2024 | 8.680 | 9.010 | 8.620 | 9.010 | 1,409 | +0.02(+0.22%) |
Mar 13, 2024 | 8.840 | 8.990 | 8.840 | 8.990 | 1,040 | +0.35(+4.08%) |
Mar 12, 2024 | 8.340 | 8.860 | 8.340 | 8.638 | 1,687 | -0.12(-1.40%) |
Mar 11, 2024 | 8.680 | 8.761 | 8.680 | 8.761 | 1,156 | +1.11(+14.52%) |
Mar 08, 2024 | 7.150 | 7.650 | 7.150 | 7.650 | 670 | -0.10(-1.29%) |
Mar 07, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 461 | -0.05(-0.64%) |
Mar 05, 2024 | 7.800 | 119 | -0.30(-3.70%) | |||
Mar 04, 2024 | 7.800 | 8.700 | 7.640 | 8.100 | 7,241 | +0.20(+2.53%) |
Mar 01, 2024 | 7.550 | 8.272 | 7.550 | 7.900 | 6,389 | +0.75(+10.49%) |
Feb 29, 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 599 | +0.00(+0.00%) |
Feb 26, 2024 | 7.150 | 112 | -0.00(-0.01%) | |||
Feb 23, 2024 | 7.390 | 7.595 | 7.151 | 7.151 | 2,665 | +0.04(+0.56%) |
Feb 22, 2024 | 7.111 | 7.111 | 7.111 | 7.111 | 382 | -0.40(-5.35%) |
Feb 21, 2024 | 7.513 | 7.513 | 7.513 | 7.513 | 491 | -0.09(-1.14%) |
Feb 20, 2024 | 7.740 | 7.740 | 7.600 | 7.600 | 594 | +0.21(+2.84%) |
Feb 15, 2024 | 7.390 | 0 | +0.14(+1.93%) | |||
Feb 13, 2024 | 7.250 | 200 | -0.99(-12.01%) | |||
Feb 12, 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 369 | +0.00(+0.00%) |
Feb 09, 2024 | 7.500 | 8.240 | 7.500 | 8.240 | 1,741 | -0.62(-7.00%) |
Feb 08, 2024 | 8.782 | 8.860 | 8.782 | 8.860 | 345 | -0.04(-0.45%) |
Feb 07, 2024 | 9.410 | 9.450 | 8.700 | 8.900 | 949 | -0.23(-2.52%) |
Feb 06, 2024 | 9.130 | 9.130 | 9.130 | 9.130 | 397 | +0.78(+9.34%) |
Feb 05, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 696 | -0.78(-8.54%) |
Jan 29, 2024 | 9.130 | 352 | -0.08(-0.90%) | |||
Jan 24, 2024 | 9.213 | 4 | +0.09(+1.02%) | |||
Jan 22, 2024 | 9.120 | 44 | +0.13(+1.46%) | |||
Jan 19, 2024 | 8.760 | 8.989 | 8.760 | 8.989 | 707 | -0.06(-0.67%) |
Jan 17, 2024 | 9.050 | 2 | +0.00(+0.00%) | |||
Jan 12, 2024 | 9.050 | 260 | -0.34(-3.62%) | |||
Jan 11, 2024 | 9.390 | 9.390 | 9.390 | 9.390 | 209 | -0.03(-0.32%) |
Jan 08, 2024 | 9.420 | 146 | +0.11(+1.18%) | |||
Jan 05, 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 476 | -0.19(-2.00%) |
Jan 04, 2024 | 8.820 | 9.500 | 8.790 | 9.500 | 2,360 | -0.07(-0.73%) |
Jan 03, 2024 | 9.520 | 9.570 | 9.520 | 9.570 | 548 | +0.34(+3.68%) |
Jan 02, 2024 | 9.300 | 9.300 | 8.700 | 9.230 | 1,274 | +0.24(+2.67%) |
Dec 29, 2023 | 8.690 | 9.000 | 8.520 | 8.990 | 3,843 | +0.42(+4.90%) |
Dec 28, 2023 | 9.000 | 9.138 | 8.460 | 8.570 | 6,134 | -0.47(-5.20%) |
Dec 27, 2023 | 9.040 | 9.040 | 9.040 | 9.040 | 947 | -0.01(-0.11%) |
Dec 26, 2023 | 9.600 | 9.600 | 9.050 | 9.050 | 948 | +0.01(+0.11%) |
Dec 22, 2023 | 9.500 | 9.500 | 8.770 | 9.040 | 2,566 | +0.24(+2.73%) |
Dec 21, 2023 | 9.500 | 9.500 | 8.800 | 8.800 | 662 | -0.10(-1.17%) |
Dec 20, 2023 | 8.904 | 8.904 | 8.904 | 8.904 | 513 | +0.30(+3.53%) |
Dec 19, 2023 | 8.360 | 9.252 | 8.360 | 8.600 | 2,183 | -0.50(-5.49%) |
Dec 15, 2023 | 9.100 | 1,320 | -0.41(-4.31%) | |||
Dec 14, 2023 | 10.15 | 10.15 | 9.510 | 9.510 | 6,827 | -0.50(-5.00%) |
Dec 13, 2023 | 10.34 | 10.35 | 10.01 | 10.01 | 4,112 | -0.36(-3.47%) |
Dec 12, 2023 | 10.50 | 10.50 | 10.00 | 10.37 | 4,209 | -0.35(-3.26%) |
Dec 11, 2023 | 11.47 | 11.47 | 10.57 | 10.72 | 2,888 | -0.54(-4.80%) |
Dec 08, 2023 | 10.70 | 11.26 | 10.60 | 11.26 | 1,508 | -0.10(-0.88%) |
Dec 07, 2023 | 11.40 | 11.86 | 11.36 | 11.36 | 3,411 | +0.12(+1.07%) |
Dec 06, 2023 | 11.00 | 11.28 | 10.94 | 11.24 | 1,980 | +0.57(+5.29%) |
Dec 05, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 1,207 | -0.17(-1.60%) |
Dec 04, 2023 | 10.70 | 10.85 | 10.70 | 10.85 | 1,093 | +0.26(+2.44%) |
Dec 01, 2023 | 11.05 | 11.05 | 10.56 | 10.59 | 2,417 | -0.41(-3.73%) |
Nov 30, 2023 | 10.75 | 11.00 | 10.73 | 11.00 | 2,427 | +0.27(+2.52%) |
Nov 29, 2023 | 10.03 | 10.73 | 10.03 | 10.73 | 1,422 | +0.17(+1.58%) |
Nov 28, 2023 | 10.60 | 10.60 | 10.44 | 10.56 | 1,170 | +0.00(+0.03%) |
Nov 27, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 231 | +0.36(+3.53%) |
Nov 24, 2023 | 10.28 | 10.61 | 10.15 | 10.20 | 6,799 | +0.01(+0.10%) |
Nov 22, 2023 | 9.950 | 10.19 | 9.950 | 10.19 | 1,199 | +0.00(+0.00%) |
Nov 21, 2023 | 10.14 | 10.19 | 9.925 | 10.19 | 2,303 | +0.36(+3.66%) |
Nov 20, 2023 | 9.830 | 9.830 | 9.830 | 9.830 | 1,077 | -0.36(-3.53%) |
Nov 17, 2023 | 9.820 | 10.19 | 9.687 | 10.19 | 2,988 | +0.37(+3.81%) |
Nov 16, 2023 | 9.690 | 9.816 | 9.690 | 9.816 | 562 | +0.13(+1.30%) |
Nov 15, 2023 | 9.900 | 9.990 | 9.680 | 9.690 | 4,303 | +0.57(+6.25%) |
Nov 14, 2023 | 8.704 | 9.948 | 8.704 | 9.120 | 15,039 | +0.48(+5.56%) |
Nov 13, 2023 | 8.640 | 8.640 | 8.640 | 8.640 | 2,823 | -0.10(-1.14%) |
Nov 10, 2023 | 8.340 | 8.740 | 8.120 | 8.740 | 4,297 | +0.29(+3.43%) |
Nov 09, 2023 | 8.670 | 8.670 | 8.450 | 8.450 | 1,394 | -0.16(-1.85%) |
Nov 08, 2023 | 8.569 | 8.609 | 8.346 | 8.609 | 2,152 | +0.01(+0.11%) |
Nov 07, 2023 | 8.357 | 8.600 | 8.357 | 8.600 | 1,262 | +0.23(+2.75%) |
Nov 06, 2023 | 8.360 | 8.573 | 8.300 | 8.370 | 7,372 | -0.14(-1.65%) |
Nov 03, 2023 | 7.820 | 8.520 | 7.820 | 8.510 | 6,333 | +0.66(+8.41%) |
Nov 02, 2023 | 8.080 | 8.120 | 7.850 | 7.850 | 3,122 | -0.29(-3.56%) |
Nov 01, 2023 | 8.020 | 8.740 | 8.020 | 8.140 | 2,037 | +0.09(+1.12%) |
Oct 31, 2023 | 8.633 | 8.633 | 8.050 | 8.050 | 811 | -0.47(-5.52%) |
Oct 30, 2023 | 8.570 | 8.570 | 8.150 | 8.520 | 608 | +0.40(+4.93%) |
Oct 27, 2023 | 8.302 | 8.302 | 8.120 | 8.120 | 2,389 | -0.57(-6.61%) |
Oct 26, 2023 | 8.150 | 8.695 | 7.850 | 8.695 | 8,569 | +0.54(+6.69%) |
Oct 25, 2023 | 8.310 | 8.470 | 8.150 | 8.150 | 2,753 | -0.37(-4.34%) |
Oct 24, 2023 | 9.350 | 9.355 | 8.030 | 8.520 | 18,379 | -0.56(-6.17%) |
Oct 23, 2023 | 9.200 | 9.550 | 9.080 | 9.080 | 12,271 | -0.17(-1.84%) |
Oct 20, 2023 | 9.450 | 9.550 | 9.200 | 9.250 | 6,644 | -0.20(-2.12%) |
Oct 19, 2023 | 9.750 | 10.01 | 9.272 | 9.450 | 15,384 | -0.47(-4.72%) |
Oct 18, 2023 | 9.880 | 9.990 | 9.650 | 9.918 | 5,784 | +0.22(+2.25%) |
Oct 17, 2023 | 10.06 | 10.05 | 9.151 | 9.700 | 17,134 | -0.40(-3.96%) |
Oct 16, 2023 | 10.74 | 10.74 | 9.720 | 10.10 | 7,193 | -0.60(-5.61%) |
Oct 13, 2023 | 10.66 | 11.15 | 10.20 | 10.70 | 18,188 | +0.60(+5.94%) |
Oct 12, 2023 | 10.26 | 10.49 | 9.620 | 10.10 | 17,128 | -0.77(-7.08%) |
Oct 11, 2023 | 10.99 | 11.00 | 10.20 | 10.87 | 7,367 | +0.25(+2.35%) |
Oct 10, 2023 | 10.64 | 11.19 | 10.50 | 10.62 | 7,110 | +0.11(+1.05%) |
Oct 09, 2023 | 10.51 | 10.80 | 10.51 | 10.51 | 3,051 | -0.36(-3.34%) |
Oct 06, 2023 | 10.25 | 11.05 | 10.00 | 10.87 | 21,310 | +0.01(+0.12%) |
Oct 05, 2023 | 12.15 | 12.42 | 10.65 | 10.86 | 73,780 | -1.14(-9.50%) |
Oct 04, 2023 | 12.65 | 12.81 | 12.00 | 12.00 | 30,907 | -0.20(-1.64%) |
Oct 03, 2023 | 12.48 | 13.17 | 12.00 | 12.20 | 85,899 | -0.90(-6.87%) |
Oct 02, 2023 | 13.75 | 14.80 | 12.45 | 13.10 | 123,537 | -1.90(-12.67%) |