Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.85 | 12.22 | 11.77 | 11.91 | 23,036 | +0.08(+0.68%) |
May 30, 2024 | 11.96 | 12.29 | 11.83 | 11.83 | 28,525 | -0.36(-2.95%) |
May 29, 2024 | 11.93 | 12.30 | 11.73 | 12.19 | 59,813 | +0.25(+2.09%) |
May 28, 2024 | 11.91 | 12.00 | 11.66 | 11.94 | 27,994 | +0.05(+0.42%) |
May 24, 2024 | 11.52 | 12.31 | 11.52 | 11.89 | 37,456 | +0.63(+5.60%) |
May 23, 2024 | 12.08 | 12.47 | 11.20 | 11.26 | 67,892 | -0.84(-6.94%) |
May 22, 2024 | 11.75 | 12.39 | 11.41 | 12.10 | 56,646 | +0.46(+3.95%) |
May 21, 2024 | 10.40 | 11.80 | 10.40 | 11.64 | 102,576 | +0.74(+6.79%) |
May 20, 2024 | 10.99 | 11.05 | 10.52 | 10.90 | 30,125 | +0.06(+0.55%) |
May 17, 2024 | 11.00 | 11.03 | 10.79 | 10.84 | 11,073 | -0.16(-1.45%) |
May 16, 2024 | 10.60 | 11.00 | 10.40 | 11.00 | 27,925 | +0.54(+5.16%) |
May 15, 2024 | 10.47 | 10.70 | 10.42 | 10.46 | 25,817 | -0.01(-0.10%) |
May 14, 2024 | 10.48 | 10.53 | 10.21 | 10.47 | 23,616 | +0.26(+2.55%) |
May 13, 2024 | 10.54 | 10.58 | 10.15 | 10.21 | 33,365 | -0.24(-2.30%) |
May 10, 2024 | 10.53 | 10.62 | 10.38 | 10.45 | 15,045 | +0.11(+1.06%) |
May 09, 2024 | 10.30 | 10.52 | 10.12 | 10.34 | 22,878 | +0.09(+0.88%) |
May 08, 2024 | 10.40 | 10.48 | 10.23 | 10.25 | 21,820 | -0.12(-1.16%) |
May 07, 2024 | 10.31 | 10.64 | 10.31 | 10.37 | 39,900 | +0.08(+0.78%) |
May 06, 2024 | 10.69 | 11.23 | 10.08 | 10.29 | 125,821 | -0.40(-3.74%) |
May 03, 2024 | 10.84 | 10.99 | 10.45 | 10.69 | 36,199 | +0.06(+0.56%) |
May 02, 2024 | 10.71 | 10.83 | 10.63 | 10.63 | 33,930 | -0.17(-1.57%) |
May 01, 2024 | 10.78 | 11.06 | 10.68 | 10.80 | 21,419 | -0.06(-0.55%) |
Apr 30, 2024 | 10.67 | 11.20 | 10.67 | 10.86 | 27,887 | +0.19(+1.78%) |
Apr 29, 2024 | 10.90 | 11.09 | 10.66 | 10.67 | 31,967 | -0.23(-2.11%) |
Apr 26, 2024 | 11.02 | 11.24 | 10.86 | 10.90 | 48,811 | -0.27(-2.42%) |
Apr 25, 2024 | 11.10 | 11.17 | 10.67 | 11.17 | 18,648 | +0.07(+0.63%) |
Apr 24, 2024 | 10.90 | 11.10 | 10.83 | 11.10 | 8,257 | +0.31(+2.87%) |
Apr 23, 2024 | 10.90 | 10.98 | 10.63 | 10.79 | 28,135 | -0.01(-0.09%) |
Apr 22, 2024 | 11.08 | 11.09 | 10.53 | 10.80 | 37,522 | -0.11(-1.01%) |
Apr 19, 2024 | 11.25 | 11.25 | 10.65 | 10.91 | 48,083 | -0.34(-3.02%) |
Apr 18, 2024 | 11.19 | 11.30 | 10.76 | 11.25 | 82,005 | +0.39(+3.59%) |
Apr 17, 2024 | 10.33 | 10.86 | 10.31 | 10.86 | 89,084 | +0.61(+5.95%) |
Apr 16, 2024 | 9.870 | 10.30 | 9.807 | 10.25 | 62,300 | +0.31(+3.12%) |
Apr 15, 2024 | 9.750 | 9.960 | 9.750 | 9.940 | 45,277 | +0.21(+2.16%) |
Apr 12, 2024 | 10.00 | 10.30 | 9.710 | 9.730 | 69,571 | -0.28(-2.80%) |
Apr 11, 2024 | 10.05 | 10.21 | 9.880 | 10.01 | 116,625 | -0.16(-1.57%) |
Apr 10, 2024 | 9.880 | 10.36 | 9.880 | 10.17 | 48,839 | +0.10(+0.99%) |
Apr 09, 2024 | 10.20 | 10.36 | 9.830 | 10.07 | 92,765 | -0.18(-1.76%) |
Apr 08, 2024 | 10.75 | 10.75 | 10.12 | 10.25 | 116,132 | -0.47(-4.38%) |
Apr 05, 2024 | 10.52 | 10.85 | 10.52 | 10.72 | 44,485 | +0.10(+0.94%) |
Apr 04, 2024 | 10.96 | 11.06 | 10.62 | 10.62 | 48,763 | -0.26(-2.39%) |
Apr 03, 2024 | 10.61 | 10.93 | 10.61 | 10.88 | 30,144 | +0.12(+1.12%) |
Apr 02, 2024 | 10.71 | 10.88 | 10.59 | 10.76 | 39,779 | +0.00(+0.00%) |
Apr 01, 2024 | 11.05 | 11.06 | 10.65 | 10.76 | 77,803 | -0.38(-3.41%) |
Mar 28, 2024 | 10.99 | 11.41 | 10.95 | 11.14 | 40,331 | +0.08(+0.72%) |
Mar 27, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 55,528 | -0.03(-0.27%) |
Mar 26, 2024 | 11.75 | 11.75 | 11.08 | 11.09 | 65,823 | -0.51(-4.40%) |
Mar 25, 2024 | 11.77 | 12.07 | 11.57 | 11.60 | 65,254 | -0.32(-2.68%) |
Mar 22, 2024 | 11.73 | 12.11 | 11.72 | 11.92 | 52,428 | +0.23(+1.97%) |
Mar 21, 2024 | 11.12 | 11.85 | 11.12 | 11.69 | 130,587 | +0.49(+4.38%) |
Mar 20, 2024 | 10.60 | 11.25 | 10.46 | 11.20 | 92,365 | +0.56(+5.26%) |
Mar 19, 2024 | 10.33 | 10.78 | 10.13 | 10.64 | 83,779 | +0.16(+1.53%) |
Mar 18, 2024 | 10.55 | 10.65 | 10.12 | 10.48 | 198,107 | -0.10(-0.95%) |
Mar 15, 2024 | 10.24 | 10.72 | 10.23 | 10.58 | 80,630 | +0.16(+1.54%) |
Mar 14, 2024 | 10.40 | 10.46 | 10.00 | 10.42 | 110,594 | +0.02(+0.19%) |
Mar 13, 2024 | 10.60 | 10.93 | 10.16 | 10.40 | 167,720 | -0.25(-2.35%) |
Mar 12, 2024 | 10.59 | 11.14 | 10.40 | 10.65 | 165,879 | -0.01(-0.09%) |
Mar 11, 2024 | 12.06 | 12.06 | 10.30 | 10.66 | 744,521 | -3.24(-23.34%) |
Mar 08, 2024 | 13.67 | 14.04 | 13.56 | 13.90 | 86,993 | +0.14(+1.05%) |
Mar 07, 2024 | 13.95 | 13.95 | 13.40 | 13.76 | 94,701 | -0.17(-1.22%) |
Mar 06, 2024 | 13.51 | 14.12 | 13.36 | 13.93 | 84,441 | +0.64(+4.82%) |
Mar 05, 2024 | 13.43 | 13.45 | 13.06 | 13.29 | 102,658 | -0.14(-1.04%) |
Mar 04, 2024 | 13.71 | 14.09 | 13.39 | 13.43 | 160,358 | -0.27(-1.97%) |
Mar 01, 2024 | 13.67 | 14.17 | 13.50 | 13.70 | 132,235 | -0.28(-2.00%) |
Feb 29, 2024 | 13.30 | 14.01 | 13.06 | 13.98 | 169,099 | +0.77(+5.83%) |
Feb 28, 2024 | 13.44 | 13.75 | 13.19 | 13.21 | 104,751 | -0.41(-3.01%) |
Feb 27, 2024 | 13.92 | 14.21 | 13.50 | 13.62 | 88,903 | -0.32(-2.30%) |
Feb 26, 2024 | 13.44 | 14.52 | 13.43 | 13.94 | 222,646 | +0.39(+2.88%) |
Feb 23, 2024 | 13.51 | 13.88 | 13.12 | 13.55 | 112,857 | -0.04(-0.29%) |
Feb 22, 2024 | 13.37 | 14.22 | 13.11 | 13.59 | 220,693 | +0.34(+2.57%) |
Feb 21, 2024 | 14.37 | 14.37 | 13.13 | 13.25 | 205,050 | -1.50(-10.17%) |
Feb 20, 2024 | 14.89 | 15.44 | 14.53 | 14.75 | 178,046 | -0.43(-2.83%) |
Feb 16, 2024 | 15.82 | 16.01 | 14.56 | 15.18 | 285,319 | -1.03(-6.35%) |
Feb 15, 2024 | 16.45 | 16.53 | 15.41 | 16.21 | 175,169 | -0.04(-0.25%) |
Feb 14, 2024 | 17.01 | 17.13 | 15.65 | 16.25 | 372,919 | -0.11(-0.67%) |
Feb 13, 2024 | 19.05 | 20.00 | 16.34 | 16.36 | 577,436 | -6.04(-26.95%) |
Feb 12, 2024 | 19.35 | 22.80 | 19.05 | 22.39 | 552,756 | +3.50(+18.55%) |
Feb 09, 2024 | 17.19 | 18.89 | 17.18 | 18.89 | 100,532 | +1.44(+8.25%) |
Feb 08, 2024 | 17.00 | 17.71 | 17.00 | 17.45 | 46,908 | +0.45(+2.65%) |
Feb 07, 2024 | 18.66 | 18.66 | 16.66 | 17.00 | 151,529 | -1.12(-6.18%) |
Feb 06, 2024 | 18.57 | 19.48 | 17.66 | 18.12 | 154,263 | -1.34(-6.89%) |
Feb 05, 2024 | 19.68 | 19.80 | 18.24 | 19.46 | 81,512 | -0.22(-1.12%) |
Feb 02, 2024 | 19.57 | 20.97 | 19.10 | 19.68 | 121,995 | +0.08(+0.41%) |
Feb 01, 2024 | 17.16 | 19.60 | 16.98 | 19.60 | 103,435 | +2.50(+14.62%) |
Jan 31, 2024 | 17.85 | 17.85 | 16.51 | 17.10 | 79,452 | -0.58(-3.28%) |
Jan 30, 2024 | 18.06 | 18.30 | 17.06 | 17.68 | 54,384 | -0.01(-0.06%) |
Jan 29, 2024 | 19.92 | 19.92 | 16.71 | 17.69 | 259,353 | -1.81(-9.28%) |
Jan 26, 2024 | 19.78 | 19.82 | 18.66 | 19.50 | 110,355 | +0.25(+1.30%) |
Jan 25, 2024 | 18.81 | 20.19 | 18.23 | 19.25 | 185,242 | +1.02(+5.60%) |
Jan 24, 2024 | 18.00 | 18.78 | 17.91 | 18.23 | 84,919 | +0.13(+0.72%) |
Jan 23, 2024 | 18.53 | 18.53 | 17.90 | 18.10 | 92,482 | -0.19(-1.04%) |
Jan 22, 2024 | 17.56 | 18.45 | 17.41 | 18.29 | 206,034 | +0.90(+5.18%) |
Jan 19, 2024 | 16.19 | 17.66 | 15.61 | 17.39 | 175,536 | +1.31(+8.15%) |
Jan 18, 2024 | 16.86 | 17.00 | 15.53 | 16.08 | 117,379 | -0.63(-3.77%) |
Jan 17, 2024 | 15.27 | 16.73 | 15.10 | 16.71 | 171,773 | +1.69(+11.25%) |
Jan 16, 2024 | 14.71 | 15.46 | 14.73 | 15.02 | 35,280 | +0.22(+1.49%) |
Jan 12, 2024 | 15.56 | 15.82 | 14.71 | 14.80 | 43,466 | -0.76(-4.88%) |
Jan 11, 2024 | 15.47 | 15.73 | 14.61 | 15.56 | 46,576 | -0.17(-1.08%) |
Jan 10, 2024 | 15.57 | 15.87 | 15.31 | 15.73 | 77,224 | -0.14(-0.88%) |
Jan 09, 2024 | 14.79 | 15.90 | 14.77 | 15.87 | 77,463 | +1.07(+7.23%) |
Jan 08, 2024 | 14.90 | 14.90 | 14.01 | 14.80 | 80,750 | -0.10(-0.67%) |
Jan 05, 2024 | 15.22 | 15.22 | 14.57 | 14.90 | 54,029 | -0.32(-2.10%) |
Jan 04, 2024 | 14.83 | 15.65 | 14.76 | 15.22 | 109,381 | +0.41(+2.77%) |
Jan 03, 2024 | 13.60 | 14.81 | 13.51 | 14.81 | 220,475 | +1.64(+12.45%) |
Jan 02, 2024 | 13.68 | 13.94 | 13.00 | 13.17 | 70,714 | -0.78(-5.59%) |
Dec 29, 2023 | 13.74 | 14.26 | 13.12 | 13.95 | 72,746 | +0.08(+0.58%) |
Dec 28, 2023 | 14.00 | 14.45 | 13.53 | 13.87 | 61,761 | -0.03(-0.22%) |
Dec 27, 2023 | 14.40 | 14.40 | 13.60 | 13.90 | 88,410 | -0.35(-2.46%) |
Dec 26, 2023 | 14.95 | 14.95 | 13.61 | 14.25 | 106,205 | -0.48(-3.26%) |
Dec 22, 2023 | 14.10 | 14.99 | 13.75 | 14.73 | 118,885 | +0.70(+4.99%) |
Dec 21, 2023 | 13.61 | 14.03 | 13.31 | 14.03 | 117,066 | +1.03(+7.92%) |
Dec 20, 2023 | 13.46 | 14.41 | 12.36 | 13.00 | 240,091 | -0.38(-2.84%) |
Dec 19, 2023 | 14.78 | 14.96 | 12.90 | 13.38 | 297,583 | -1.09(-7.53%) |
Dec 18, 2023 | 15.75 | 15.75 | 14.00 | 14.47 | 175,098 | -1.03(-6.65%) |
Dec 15, 2023 | 15.63 | 15.98 | 14.74 | 15.50 | 60,113 | +0.09(+0.58%) |
Dec 14, 2023 | 16.15 | 16.15 | 14.35 | 15.41 | 110,767 | -0.18(-1.15%) |
Dec 13, 2023 | 14.38 | 16.23 | 14.38 | 15.59 | 152,068 | +1.34(+9.40%) |
Dec 12, 2023 | 15.11 | 15.30 | 13.53 | 14.25 | 113,651 | -0.39(-2.66%) |
Dec 11, 2023 | 13.21 | 15.30 | 13.05 | 14.64 | 416,562 | +2.37(+19.36%) |
Dec 08, 2023 | 12.19 | 12.54 | 12.13 | 12.27 | 21,669 | -0.16(-1.27%) |
Dec 07, 2023 | 12.40 | 12.62 | 12.15 | 12.42 | 34,291 | -0.15(-1.18%) |
Dec 06, 2023 | 12.43 | 12.77 | 12.19 | 12.57 | 27,044 | +0.30(+2.41%) |
Dec 05, 2023 | 12.62 | 12.99 | 12.14 | 12.28 | 37,995 | -0.32(-2.50%) |
Dec 04, 2023 | 12.47 | 12.76 | 11.82 | 12.59 | 106,447 | -0.18(-1.39%) |
Dec 01, 2023 | 12.25 | 12.78 | 12.03 | 12.77 | 38,176 | +0.65(+5.37%) |
Nov 30, 2023 | 12.41 | 12.41 | 11.82 | 12.12 | 24,563 | -0.20(-1.60%) |
Nov 29, 2023 | 12.01 | 12.56 | 11.72 | 12.31 | 51,837 | +0.55(+4.69%) |
Nov 28, 2023 | 12.81 | 13.02 | 11.75 | 11.76 | 93,629 | -1.21(-9.34%) |
Nov 27, 2023 | 13.97 | 13.97 | 12.83 | 12.97 | 99,802 | -1.00(-7.12%) |
Nov 24, 2023 | 12.52 | 14.02 | 12.48 | 13.97 | 93,258 | +1.50(+12.01%) |
Nov 22, 2023 | 13.39 | 13.55 | 12.04 | 12.47 | 92,480 | -0.96(-7.12%) |
Nov 21, 2023 | 12.81 | 13.76 | 12.50 | 13.43 | 119,475 | +0.33(+2.48%) |
Nov 20, 2023 | 12.31 | 13.54 | 11.34 | 13.10 | 223,326 | +0.53(+4.23%) |
Nov 17, 2023 | 12.31 | 12.69 | 11.64 | 12.57 | 120,735 | +1.21(+10.67%) |
Nov 16, 2023 | 12.54 | 12.71 | 10.85 | 11.36 | 138,459 | -0.46(-3.92%) |
Nov 15, 2023 | 11.87 | 12.19 | 11.11 | 11.82 | 96,467 | +0.38(+3.36%) |
Nov 14, 2023 | 10.78 | 11.56 | 10.78 | 11.44 | 76,290 | +0.63(+5.83%) |
Nov 13, 2023 | 11.18 | 11.73 | 10.31 | 10.81 | 77,560 | -0.37(-3.35%) |
Nov 10, 2023 | 10.86 | 11.23 | 10.86 | 11.18 | 20,405 | +0.08(+0.71%) |
Nov 09, 2023 | 10.48 | 11.31 | 10.44 | 11.10 | 53,281 | +0.80(+7.74%) |
Nov 08, 2023 | 10.25 | 10.49 | 10.08 | 10.31 | 21,611 | +0.08(+0.77%) |
Nov 07, 2023 | 10.02 | 10.50 | 9.625 | 10.23 | 62,274 | +0.23(+2.27%) |
Nov 06, 2023 | 9.773 | 10.000 | 9.253 | 10.000 | 68,474 | +0.75(+8.09%) |
Nov 03, 2023 | 9.882 | 10.000 | 9.221 | 9.251 | 32,813 | -0.03(-0.32%) |
Nov 02, 2023 | 9.359 | 9.626 | 9.167 | 9.281 | 17,000 | +0.05(+0.53%) |
Nov 01, 2023 | 9.241 | 9.478 | 8.877 | 9.231 | 36,173 | -0.01(-0.11%) |
Oct 31, 2023 | 9.310 | 9.596 | 8.877 | 9.241 | 11,386 | +0.07(+0.71%) |
Oct 30, 2023 | 9.261 | 9.365 | 9.148 | 9.176 | 6,737 | -0.18(-1.96%) |
Oct 27, 2023 | 9.389 | 9.813 | 9.221 | 9.359 | 10,111 | +0.12(+1.28%) |
Oct 26, 2023 | 10.18 | 10.38 | 9.064 | 9.241 | 61,178 | -0.69(-6.94%) |
Oct 25, 2023 | 10.18 | 10.18 | 9.684 | 9.931 | 71,310 | +0.27(+2.75%) |
Oct 24, 2023 | 9.064 | 10.17 | 9.064 | 9.665 | 25,739 | +0.62(+6.86%) |
Oct 23, 2023 | 8.739 | 9.409 | 8.591 | 9.044 | 44,328 | +0.07(+0.77%) |
Oct 20, 2023 | 9.468 | 9.468 | 8.483 | 8.975 | 65,064 | -0.52(-5.50%) |
Oct 19, 2023 | 10.07 | 10.07 | 9.497 | 9.497 | 23,751 | -0.77(-7.49%) |
Oct 18, 2023 | 9.665 | 10.28 | 9.665 | 10.27 | 43,016 | +0.57(+5.89%) |
Oct 17, 2023 | 9.359 | 10.19 | 9.350 | 9.694 | 71,971 | +0.22(+2.29%) |
Oct 16, 2023 | 9.152 | 9.665 | 9.123 | 9.478 | 108,807 | +0.38(+4.23%) |
Oct 13, 2023 | 8.936 | 9.143 | 8.640 | 9.093 | 37,883 | +0.15(+1.65%) |
Oct 12, 2023 | 9.606 | 9.917 | 8.739 | 8.946 | 103,875 | -0.66(-6.87%) |
Oct 11, 2023 | 11.12 | 11.18 | 8.374 | 9.606 | 211,161 | -1.58(-14.10%) |
Oct 10, 2023 | 10.59 | 11.32 | 10.39 | 11.18 | 54,312 | +0.70(+6.72%) |
Oct 09, 2023 | 10.30 | 10.59 | 9.852 | 10.48 | 49,031 | +0.07(+0.66%) |
Oct 06, 2023 | 10.33 | 10.54 | 9.753 | 10.41 | 47,260 | +0.28(+2.77%) |
Oct 05, 2023 | 10.46 | 10.46 | 9.734 | 10.13 | 18,024 | -0.05(-0.48%) |
Oct 04, 2023 | 9.606 | 10.39 | 9.507 | 10.18 | 41,770 | +0.72(+7.60%) |
Oct 03, 2023 | 9.340 | 9.692 | 9.212 | 9.458 | 15,216 | -0.02(-0.21%) |
Oct 02, 2023 | 9.507 | 9.678 | 9.162 | 9.478 | 17,393 | +0.15(+1.58%) |
Sep 29, 2023 | 9.044 | 9.714 | 8.955 | 9.330 | 17,488 | +0.45(+5.11%) |
Sep 28, 2023 | 8.788 | 9.084 | 8.688 | 8.877 | 22,005 | +0.20(+2.27%) |
Sep 27, 2023 | 8.729 | 8.837 | 8.670 | 8.679 | 13,658 | -0.02(-0.23%) |
Sep 26, 2023 | 8.670 | 8.847 | 8.670 | 8.699 | 8,207 | -0.02(-0.23%) |
Sep 25, 2023 | 8.778 | 8.803 | 8.680 | 8.719 | 51,808 | -0.52(-5.65%) |
Sep 22, 2023 | 9.911 | 9.911 | 9.005 | 9.241 | 60,551 | -0.71(-7.13%) |
Sep 21, 2023 | 10.01 | 10.63 | 9.852 | 9.950 | 69,170 | -0.04(-0.39%) |
Sep 20, 2023 | 8.857 | 9.990 | 8.857 | 9.990 | 68,583 | +1.12(+12.67%) |
Sep 19, 2023 | 8.266 | 8.867 | 8.256 | 8.867 | 28,629 | +0.80(+9.89%) |
Sep 18, 2023 | 7.960 | 8.266 | 7.921 | 8.069 | 51,085 | -0.20(-2.38%) |
Sep 15, 2023 | 8.236 | 8.315 | 7.931 | 8.266 | 14,781 | +0.12(+1.45%) |
Sep 14, 2023 | 7.901 | 8.288 | 7.901 | 8.148 | 12,955 | +0.19(+2.35%) |
Sep 13, 2023 | 8.039 | 8.213 | 7.951 | 7.960 | 10,187 | -0.04(-0.49%) |
Sep 12, 2023 | 8.187 | 8.276 | 8.000 | 8.000 | 8,234 | -0.17(-2.11%) |
Sep 11, 2023 | 8.039 | 8.276 | 8.019 | 8.172 | 30,426 | +0.02(+0.30%) |
Sep 08, 2023 | 8.079 | 8.364 | 7.931 | 8.148 | 27,792 | +0.20(+2.48%) |
Sep 07, 2023 | 7.970 | 8.295 | 7.951 | 7.951 | 6,670 | -0.09(-1.10%) |
Sep 06, 2023 | 8.187 | 8.364 | 7.882 | 8.039 | 20,881 | -0.13(-1.63%) |
Sep 05, 2023 | 8.276 | 8.276 | 8.112 | 8.172 | 23,673 | -0.10(-1.25%) |