Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.02 | 15.11 | 14.80 | 15.11 | 15,095 | -0.09(-0.59%) |
May 30, 2024 | 15.18 | 15.29 | 14.63 | 15.20 | 4,628 | -0.11(-0.69%) |
May 29, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 22,472 | +0.13(+0.86%) |
May 28, 2024 | 15.49 | 15.50 | 15.00 | 15.17 | 60,482 | -0.05(-0.33%) |
May 24, 2024 | 14.00 | 15.70 | 13.98 | 15.22 | 47,982 | +1.55(+11.32%) |
May 23, 2024 | 13.65 | 13.89 | 13.35 | 13.67 | 23,505 | +0.14(+1.05%) |
May 22, 2024 | 13.09 | 13.53 | 13.09 | 13.53 | 6,212 | +0.23(+1.73%) |
May 21, 2024 | 13.65 | 13.68 | 13.12 | 13.30 | 12,491 | -0.33(-2.42%) |
May 20, 2024 | 13.14 | 13.63 | 12.67 | 13.63 | 6,698 | +0.51(+3.85%) |
May 17, 2024 | 13.05 | 13.60 | 13.02 | 13.12 | 6,561 | +0.20(+1.51%) |
May 16, 2024 | 13.50 | 13.50 | 12.82 | 12.93 | 5,611 | -0.62(-4.57%) |
May 15, 2024 | 13.34 | 13.66 | 13.33 | 13.55 | 14,552 | +0.45(+3.43%) |
May 14, 2024 | 13.20 | 13.20 | 13.01 | 13.10 | 3,145 | +0.29(+2.26%) |
May 13, 2024 | 12.72 | 13.20 | 12.54 | 12.81 | 9,671 | +0.27(+2.17%) |
May 10, 2024 | 12.60 | 12.85 | 12.54 | 12.54 | 7,649 | -0.03(-0.26%) |
May 09, 2024 | 12.51 | 12.60 | 12.42 | 12.57 | 9,324 | +0.73(+6.17%) |
May 08, 2024 | 12.14 | 12.14 | 11.84 | 11.84 | 682 | -0.23(-1.95%) |
May 07, 2024 | 12.27 | 12.27 | 12.06 | 12.07 | 3,233 | -0.09(-0.77%) |
May 06, 2024 | 11.78 | 12.17 | 11.78 | 12.17 | 2,540 | +0.25(+2.08%) |
May 03, 2024 | 11.58 | 11.92 | 11.58 | 11.92 | 511 | +0.00(+0.00%) |
May 02, 2024 | 12.15 | 12.15 | 11.88 | 11.92 | 1,583 | -0.33(-2.69%) |
May 01, 2024 | 11.76 | 12.25 | 11.76 | 12.25 | 2,644 | +0.13(+1.07%) |
Apr 30, 2024 | 11.94 | 12.12 | 11.94 | 12.12 | 3,178 | +0.32(+2.71%) |
Apr 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 595 | -0.09(-0.76%) |
Apr 26, 2024 | 11.55 | 11.89 | 11.55 | 11.89 | 8,303 | +0.29(+2.50%) |
Apr 25, 2024 | 11.36 | 11.64 | 11.03 | 11.60 | 3,622 | +0.04(+0.35%) |
Apr 24, 2024 | 11.52 | 11.69 | 11.34 | 11.56 | 5,359 | -0.13(-1.11%) |
Apr 23, 2024 | 11.14 | 11.69 | 11.14 | 11.69 | 4,073 | +0.31(+2.72%) |
Apr 22, 2024 | 11.35 | 11.64 | 11.25 | 11.38 | 3,821 | +0.27(+2.43%) |
Apr 19, 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 1,189 | +0.00(+0.00%) |
Apr 18, 2024 | 11.41 | 11.41 | 11.05 | 11.11 | 1,705 | -0.07(-0.58%) |
Apr 17, 2024 | 11.46 | 11.46 | 11.01 | 11.18 | 5,451 | -0.36(-3.10%) |
Apr 16, 2024 | 11.70 | 11.75 | 11.53 | 11.53 | 5,172 | -0.10(-0.84%) |
Apr 15, 2024 | 12.01 | 12.01 | 11.63 | 11.63 | 10,763 | -0.34(-2.84%) |
Apr 12, 2024 | 11.46 | 11.97 | 11.46 | 11.97 | 1,681 | +0.51(+4.45%) |
Apr 11, 2024 | 11.56 | 11.71 | 11.24 | 11.46 | 3,349 | +0.10(+0.88%) |
Apr 10, 2024 | 11.41 | 11.58 | 10.61 | 11.36 | 4,359 | -0.24(-2.07%) |
Apr 09, 2024 | 11.77 | 11.96 | 11.54 | 11.60 | 3,769 | -0.42(-3.49%) |
Apr 08, 2024 | 11.63 | 12.20 | 11.63 | 12.02 | 903 | +0.38(+3.26%) |
Apr 05, 2024 | 11.45 | 11.64 | 11.40 | 11.64 | 2,647 | +0.04(+0.34%) |
Apr 04, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 4,970 | -0.18(-1.53%) |
Apr 03, 2024 | 11.52 | 11.78 | 11.40 | 11.78 | 5,233 | +0.23(+1.99%) |
Apr 02, 2024 | 12.10 | 12.11 | 11.40 | 11.55 | 8,911 | -0.26(-2.20%) |
Apr 01, 2024 | 12.14 | 12.25 | 11.63 | 11.81 | 5,472 | -0.30(-2.48%) |
Mar 28, 2024 | 12.12 | 12.20 | 12.11 | 12.11 | 2,717 | +0.09(+0.75%) |
Mar 27, 2024 | 12.28 | 12.28 | 12.02 | 12.02 | 3,374 | -0.04(-0.33%) |
Mar 26, 2024 | 12.16 | 12.30 | 11.98 | 12.06 | 12,604 | -0.07(-0.58%) |
Mar 25, 2024 | 12.09 | 12.28 | 12.01 | 12.13 | 12,688 | +0.01(+0.05%) |
Mar 22, 2024 | 11.85 | 12.25 | 11.85 | 12.12 | 6,281 | +0.02(+0.20%) |
Mar 21, 2024 | 12.06 | 12.28 | 12.06 | 12.10 | 8,781 | +0.13(+1.09%) |
Mar 20, 2024 | 11.90 | 12.14 | 11.81 | 11.97 | 23,227 | +0.20(+1.70%) |
Mar 19, 2024 | 11.64 | 11.88 | 11.55 | 11.77 | 12,562 | -0.11(-0.93%) |
Mar 18, 2024 | 11.61 | 11.93 | 11.61 | 11.88 | 13,377 | +0.40(+3.48%) |
Mar 15, 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 2,092 | -0.10(-0.86%) |
Mar 14, 2024 | 11.78 | 11.81 | 11.41 | 11.58 | 16,651 | +0.23(+2.03%) |
Mar 13, 2024 | 11.23 | 11.49 | 11.11 | 11.35 | 11,004 | +0.05(+0.44%) |
Mar 12, 2024 | 11.31 | 11.48 | 11.02 | 11.30 | 24,458 | -0.01(-0.09%) |
Mar 11, 2024 | 11.74 | 11.99 | 10.51 | 11.31 | 40,393 | -0.59(-4.96%) |
Mar 08, 2024 | 11.85 | 11.99 | 11.57 | 11.90 | 27,572 | +0.02(+0.17%) |
Mar 07, 2024 | 12.65 | 12.65 | 11.50 | 11.88 | 55,708 | -1.42(-10.68%) |
Mar 06, 2024 | 13.51 | 13.73 | 13.05 | 13.30 | 9,221 | -0.18(-1.35%) |
Mar 05, 2024 | 13.60 | 13.60 | 12.51 | 13.48 | 15,514 | -0.12(-0.87%) |
Mar 04, 2024 | 13.70 | 13.74 | 13.50 | 13.60 | 17,001 | +0.06(+0.44%) |
Mar 01, 2024 | 13.70 | 13.73 | 13.44 | 13.54 | 7,078 | -0.20(-1.46%) |
Feb 29, 2024 | 13.40 | 13.75 | 13.40 | 13.74 | 22,522 | +0.48(+3.66%) |
Feb 28, 2024 | 13.27 | 13.30 | 13.15 | 13.26 | 7,377 | +0.01(+0.04%) |
Feb 27, 2024 | 13.32 | 13.32 | 13.14 | 13.25 | 6,725 | +0.01(+0.08%) |
Feb 26, 2024 | 12.91 | 13.25 | 12.77 | 13.24 | 10,634 | +0.28(+2.13%) |
Feb 23, 2024 | 12.78 | 12.98 | 12.78 | 12.96 | 1,764 | +0.14(+1.12%) |
Feb 22, 2024 | 13.00 | 13.08 | 12.77 | 12.82 | 9,920 | -0.04(-0.31%) |
Feb 21, 2024 | 12.86 | 12.94 | 12.85 | 12.86 | 2,936 | +0.02(+0.16%) |
Feb 20, 2024 | 12.97 | 12.97 | 12.75 | 12.84 | 14,941 | -0.14(-1.08%) |
Feb 16, 2024 | 12.75 | 13.00 | 12.75 | 12.98 | 3,133 | +0.27(+2.13%) |
Feb 15, 2024 | 12.80 | 12.83 | 12.71 | 12.71 | 1,622 | -0.07(-0.51%) |
Feb 14, 2024 | 12.46 | 12.88 | 12.46 | 12.78 | 10,597 | +0.35(+2.81%) |
Feb 13, 2024 | 12.71 | 12.71 | 12.43 | 12.43 | 3,790 | -0.26(-2.08%) |
Feb 12, 2024 | 12.50 | 12.84 | 12.47 | 12.69 | 27,420 | +0.19(+1.52%) |
Feb 09, 2024 | 12.50 | 12.50 | 12.34 | 12.50 | 9,690 | +0.10(+0.81%) |
Feb 08, 2024 | 12.48 | 12.50 | 12.33 | 12.40 | 8,800 | +0.02(+0.16%) |
Feb 07, 2024 | 12.50 | 12.50 | 12.33 | 12.38 | 18,074 | -0.12(-0.96%) |
Feb 06, 2024 | 12.49 | 12.50 | 12.39 | 12.50 | 31,847 | +0.53(+4.42%) |
Feb 05, 2024 | 12.09 | 12.25 | 11.86 | 11.97 | 19,985 | -0.01(-0.08%) |
Feb 02, 2024 | 12.05 | 12.19 | 11.85 | 11.98 | 12,817 | +0.12(+1.00%) |
Feb 01, 2024 | 11.91 | 12.21 | 11.84 | 11.86 | 10,531 | -0.14(-1.15%) |
Jan 31, 2024 | 12.12 | 12.25 | 11.93 | 12.00 | 9,349 | -0.01(-0.09%) |
Jan 30, 2024 | 12.16 | 12.17 | 11.90 | 12.01 | 7,778 | -0.13(-1.07%) |
Jan 29, 2024 | 11.79 | 12.22 | 11.79 | 12.14 | 18,259 | +0.49(+4.21%) |
Jan 26, 2024 | 11.50 | 11.71 | 11.42 | 11.65 | 4,691 | -0.07(-0.60%) |
Jan 25, 2024 | 11.67 | 11.72 | 11.63 | 11.72 | 2,658 | +0.11(+0.95%) |
Jan 24, 2024 | 11.74 | 11.95 | 11.20 | 11.61 | 15,489 | -0.18(-1.53%) |
Jan 23, 2024 | 11.87 | 12.03 | 11.60 | 11.79 | 25,081 | -0.38(-3.12%) |
Jan 22, 2024 | 12.06 | 12.27 | 11.84 | 12.17 | 22,136 | +0.17(+1.42%) |
Jan 19, 2024 | 12.08 | 12.24 | 11.24 | 12.00 | 17,652 | +0.22(+1.87%) |
Jan 18, 2024 | 12.35 | 12.35 | 11.55 | 11.78 | 41,216 | -0.23(-1.92%) |
Jan 17, 2024 | 12.20 | 12.35 | 12.00 | 12.01 | 45,646 | +0.01(+0.08%) |
Jan 16, 2024 | 11.74 | 12.00 | 11.59 | 12.00 | 69,976 | +0.80(+7.14%) |
Jan 12, 2024 | 11.12 | 11.30 | 11.03 | 11.20 | 11,452 | +0.18(+1.63%) |
Jan 11, 2024 | 10.70 | 11.05 | 10.70 | 11.02 | 17,189 | +0.41(+3.86%) |
Jan 10, 2024 | 10.61 | 10.71 | 10.51 | 10.61 | 23,280 | -0.27(-2.48%) |
Jan 09, 2024 | 10.66 | 10.91 | 10.55 | 10.88 | 26,894 | +0.04(+0.42%) |
Jan 08, 2024 | 10.83 | 10.91 | 10.70 | 10.84 | 10,544 | -0.28(-2.56%) |
Jan 05, 2024 | 10.50 | 11.20 | 10.50 | 11.12 | 18,656 | +0.41(+3.83%) |
Jan 04, 2024 | 10.43 | 10.95 | 10.43 | 10.71 | 11,748 | +0.33(+3.18%) |
Jan 03, 2024 | 10.33 | 10.62 | 10.02 | 10.38 | 7,885 | +0.28(+2.77%) |
Jan 02, 2024 | 10.25 | 10.42 | 10.10 | 10.10 | 5,357 | -0.05(-0.49%) |
Dec 29, 2023 | 10.44 | 10.44 | 10.15 | 10.15 | 7,037 | -0.18(-1.74%) |
Dec 28, 2023 | 10.23 | 10.46 | 10.10 | 10.33 | 13,237 | +0.02(+0.19%) |
Dec 27, 2023 | 10.26 | 10.46 | 10.22 | 10.31 | 6,559 | +0.11(+1.03%) |
Dec 26, 2023 | 10.39 | 10.46 | 10.12 | 10.21 | 27,516 | -0.30(-2.90%) |
Dec 22, 2023 | 10.45 | 11.00 | 10.45 | 10.51 | 24,805 | +0.06(+0.58%) |
Dec 21, 2023 | 9.920 | 10.45 | 9.890 | 10.45 | 32,359 | +0.50(+5.08%) |
Dec 20, 2023 | 9.770 | 9.990 | 9.590 | 9.945 | 24,499 | +0.04(+0.45%) |
Dec 19, 2023 | 9.380 | 9.990 | 9.380 | 9.900 | 24,135 | +0.39(+4.10%) |
Dec 18, 2023 | 9.470 | 9.640 | 9.290 | 9.510 | 30,064 | -0.16(-1.65%) |
Dec 15, 2023 | 9.350 | 9.900 | 9.080 | 9.670 | 54,647 | -0.15(-1.54%) |
Dec 14, 2023 | 9.630 | 9.990 | 9.511 | 9.821 | 8,553 | +0.19(+1.98%) |
Dec 13, 2023 | 9.370 | 9.640 | 9.370 | 9.630 | 14,616 | +0.03(+0.31%) |
Dec 12, 2023 | 9.570 | 9.650 | 9.540 | 9.600 | 9,960 | +0.04(+0.42%) |
Dec 11, 2023 | 9.610 | 9.700 | 9.170 | 9.560 | 24,875 | -0.33(-3.34%) |
Dec 08, 2023 | 9.610 | 9.990 | 9.370 | 9.890 | 9,181 | +0.21(+2.17%) |
Dec 07, 2023 | 9.580 | 9.720 | 9.550 | 9.680 | 1,931 | -0.09(-0.92%) |
Dec 06, 2023 | 9.800 | 9.979 | 9.610 | 9.770 | 16,092 | +0.04(+0.41%) |
Dec 05, 2023 | 9.650 | 9.780 | 9.600 | 9.730 | 13,366 | +0.14(+1.41%) |
Dec 04, 2023 | 9.670 | 9.740 | 9.370 | 9.595 | 4,833 | -0.12(-1.18%) |
Dec 01, 2023 | 9.750 | 9.760 | 9.340 | 9.710 | 5,923 | +0.02(+0.21%) |
Nov 30, 2023 | 9.640 | 9.740 | 9.540 | 9.690 | 11,559 | +0.04(+0.42%) |
Nov 29, 2023 | 9.480 | 9.675 | 9.470 | 9.650 | 12,658 | +0.09(+0.94%) |
Nov 28, 2023 | 9.310 | 9.590 | 9.310 | 9.560 | 8,429 | +0.20(+2.14%) |
Nov 27, 2023 | 9.360 | 9.421 | 9.081 | 9.360 | 6,310 | -0.04(-0.43%) |
Nov 24, 2023 | 9.480 | 9.480 | 9.346 | 9.400 | 3,447 | -0.20(-2.08%) |
Nov 22, 2023 | 9.210 | 9.600 | 9.210 | 9.600 | 29,715 | +0.20(+2.07%) |
Nov 21, 2023 | 9.160 | 9.405 | 9.160 | 9.405 | 2,813 | +0.01(+0.16%) |
Nov 20, 2023 | 9.280 | 9.550 | 9.270 | 9.390 | 12,022 | -0.25(-2.55%) |
Nov 17, 2023 | 9.690 | 9.700 | 9.360 | 9.636 | 9,432 | +0.14(+1.43%) |
Nov 16, 2023 | 9.420 | 9.500 | 9.380 | 9.500 | 3,963 | -0.02(-0.21%) |
Nov 15, 2023 | 9.450 | 9.520 | 9.360 | 9.520 | 11,193 | -0.06(-0.63%) |
Nov 14, 2023 | 9.000 | 9.600 | 9.000 | 9.580 | 64,124 | +0.67(+7.52%) |
Nov 13, 2023 | 8.760 | 9.052 | 8.520 | 8.910 | 64,502 | +0.64(+7.74%) |
Nov 10, 2023 | 8.040 | 8.270 | 8.040 | 8.270 | 1,372 | -0.00(-0.00%) |
Nov 09, 2023 | 8.390 | 8.390 | 8.270 | 8.270 | 2,327 | +0.03(+0.37%) |
Nov 08, 2023 | 8.100 | 8.250 | 7.810 | 8.240 | 4,861 | -0.07(-0.90%) |
Nov 07, 2023 | 8.450 | 8.480 | 8.090 | 8.315 | 3,249 | -0.16(-1.83%) |
Nov 06, 2023 | 8.280 | 8.470 | 8.230 | 8.470 | 18,446 | +0.54(+6.83%) |
Nov 03, 2023 | 7.700 | 8.270 | 7.662 | 7.928 | 4,832 | +0.18(+2.30%) |
Nov 02, 2023 | 7.690 | 7.750 | 7.510 | 7.750 | 4,002 | +0.09(+1.17%) |
Nov 01, 2023 | 7.420 | 7.690 | 7.270 | 7.660 | 3,418 | -0.11(-1.42%) |
Oct 31, 2023 | 7.600 | 7.850 | 7.480 | 7.770 | 3,254 | +0.04(+0.52%) |
Oct 30, 2023 | 7.150 | 7.950 | 7.150 | 7.730 | 8,658 | +0.37(+5.02%) |
Oct 27, 2023 | 7.129 | 7.450 | 7.129 | 7.360 | 5,799 | +0.28(+3.95%) |
Oct 26, 2023 | 7.090 | 7.250 | 6.990 | 7.080 | 8,482 | -0.46(-6.10%) |
Oct 25, 2023 | 7.250 | 7.540 | 7.250 | 7.540 | 1,708 | -0.01(-0.13%) |
Oct 24, 2023 | 7.140 | 7.550 | 7.100 | 7.550 | 6,521 | +0.14(+1.89%) |
Oct 23, 2023 | 7.280 | 7.490 | 7.168 | 7.410 | 10,131 | -0.33(-4.26%) |
Oct 20, 2023 | 7.670 | 7.820 | 7.670 | 7.740 | 6,173 | -0.14(-1.78%) |
Oct 19, 2023 | 7.650 | 7.900 | 7.650 | 7.880 | 1,217 | +0.02(+0.25%) |
Oct 18, 2023 | 7.790 | 7.890 | 7.590 | 7.860 | 2,294 | +0.16(+2.08%) |
Oct 17, 2023 | 7.680 | 7.700 | 7.600 | 7.700 | 2,277 | +0.08(+1.05%) |
Oct 16, 2023 | 7.640 | 7.730 | 7.490 | 7.620 | 10,020 | -0.28(-3.54%) |
Oct 13, 2023 | 8.040 | 8.050 | 7.763 | 7.900 | 7,596 | -0.27(-3.30%) |
Oct 12, 2023 | 8.090 | 8.450 | 7.652 | 8.170 | 12,105 | -0.30(-3.54%) |
Oct 11, 2023 | 8.230 | 8.475 | 8.010 | 8.470 | 11,863 | +0.23(+2.79%) |
Oct 10, 2023 | 8.240 | 8.480 | 8.178 | 8.240 | 6,994 | -0.15(-1.85%) |
Oct 09, 2023 | 8.270 | 8.600 | 7.830 | 8.395 | 30,271 | +0.06(+0.72%) |
Oct 06, 2023 | 8.150 | 8.560 | 8.150 | 8.335 | 1,541 | +0.02(+0.19%) |
Oct 05, 2023 | 8.190 | 8.500 | 8.190 | 8.319 | 4,698 | -0.11(-1.31%) |
Oct 04, 2023 | 8.370 | 8.510 | 8.270 | 8.429 | 2,020 | -0.17(-1.98%) |
Oct 03, 2023 | 8.650 | 8.650 | 8.599 | 8.599 | 1,290 | -0.08(-0.93%) |
Oct 02, 2023 | 8.580 | 8.770 | 8.350 | 8.680 | 3,878 | +0.08(+0.93%) |
Sep 29, 2023 | 8.730 | 8.730 | 8.312 | 8.600 | 4,650 | +0.07(+0.82%) |
Sep 28, 2023 | 8.840 | 8.840 | 8.160 | 8.530 | 9,359 | -0.20(-2.29%) |
Sep 27, 2023 | 8.830 | 8.900 | 8.710 | 8.730 | 6,062 | -0.26(-2.89%) |
Sep 26, 2023 | 8.890 | 8.990 | 8.710 | 8.990 | 4,875 | +0.08(+0.84%) |
Sep 25, 2023 | 9.000 | 9.000 | 8.810 | 8.915 | 6,552 | -0.09(-0.94%) |
Sep 22, 2023 | 8.810 | 9.000 | 8.803 | 9.000 | 3,151 | +0.05(+0.56%) |
Sep 21, 2023 | 8.910 | 9.000 | 8.815 | 8.950 | 4,016 | +0.09(+1.04%) |
Sep 20, 2023 | 8.840 | 8.950 | 8.560 | 8.858 | 14,992 | +0.04(+0.43%) |
Sep 19, 2023 | 8.970 | 8.990 | 8.780 | 8.820 | 2,636 | -0.17(-1.89%) |
Sep 18, 2023 | 8.830 | 8.990 | 8.780 | 8.990 | 4,527 | +0.23(+2.68%) |
Sep 15, 2023 | 8.640 | 8.864 | 8.590 | 8.755 | 4,762 | -0.09(-1.07%) |
Sep 14, 2023 | 8.840 | 8.889 | 8.550 | 8.850 | 3,081 | +0.12(+1.37%) |
Sep 13, 2023 | 8.510 | 8.730 | 8.450 | 8.730 | 3,632 | +0.17(+1.99%) |
Sep 12, 2023 | 8.730 | 8.920 | 8.560 | 8.560 | 7,761 | -0.09(-1.04%) |
Sep 11, 2023 | 8.460 | 8.740 | 8.460 | 8.650 | 7,346 | +0.30(+3.59%) |
Sep 08, 2023 | 8.510 | 8.510 | 8.250 | 8.350 | 8,519 | -0.19(-2.22%) |
Sep 07, 2023 | 8.430 | 8.690 | 8.427 | 8.540 | 5,089 | -0.16(-1.84%) |
Sep 06, 2023 | 8.740 | 8.800 | 8.610 | 8.700 | 8,194 | -0.02(-0.23%) |
Sep 05, 2023 | 8.480 | 8.750 | 8.431 | 8.720 | 22,634 | +0.39(+4.68%) |