Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.72 | 12.03 | 11.60 | 11.98 | 657,478 | +0.31(+2.66%) |
May 16, 2024 | 11.82 | 11.82 | 11.64 | 11.67 | 408,726 | -0.21(-1.77%) |
May 15, 2024 | 12.48 | 12.48 | 11.82 | 11.88 | 857,093 | -0.44(-3.57%) |
May 14, 2024 | 11.94 | 13.02 | 11.87 | 12.32 | 1,504,992 | +0.71(+6.12%) |
May 13, 2024 | 11.00 | 11.61 | 11.00 | 11.61 | 1,485,615 | +0.63(+5.74%) |
May 10, 2024 | 11.14 | 11.20 | 10.76 | 10.98 | 932,267 | +0.00(+0.00%) |
May 09, 2024 | 11.35 | 11.35 | 10.74 | 10.98 | 1,111,948 | -0.32(-2.83%) |
May 08, 2024 | 11.27 | 11.64 | 11.02 | 11.30 | 1,832,157 | +0.03(+0.27%) |
May 07, 2024 | 10.92 | 11.88 | 10.92 | 11.27 | 2,262,247 | +0.07(+0.63%) |
May 06, 2024 | 10.62 | 11.22 | 9.705 | 11.20 | 5,178,901 | -1.29(-10.33%) |
May 03, 2024 | 12.41 | 12.74 | 12.36 | 12.49 | 1,599,122 | +0.33(+2.71%) |
May 02, 2024 | 12.06 | 12.20 | 11.83 | 12.16 | 466,110 | +0.26(+2.18%) |
May 01, 2024 | 11.75 | 12.05 | 11.67 | 11.90 | 754,018 | +0.15(+1.28%) |
Apr 30, 2024 | 11.71 | 11.86 | 11.65 | 11.75 | 499,960 | -0.07(-0.59%) |
Apr 29, 2024 | 11.76 | 12.04 | 11.74 | 11.82 | 592,249 | +0.11(+0.94%) |
Apr 26, 2024 | 11.51 | 11.84 | 11.51 | 11.71 | 511,940 | +0.17(+1.47%) |
Apr 25, 2024 | 11.37 | 11.68 | 11.23 | 11.54 | 582,108 | +0.08(+0.70%) |
Apr 24, 2024 | 11.34 | 11.77 | 11.26 | 11.46 | 668,475 | +0.15(+1.33%) |
Apr 23, 2024 | 11.59 | 11.77 | 11.30 | 11.31 | 986,417 | -0.38(-3.25%) |
Apr 22, 2024 | 11.94 | 12.02 | 11.65 | 11.69 | 666,702 | -0.21(-1.76%) |
Apr 19, 2024 | 11.93 | 12.17 | 11.80 | 11.90 | 789,434 | -0.09(-0.75%) |
Apr 18, 2024 | 12.16 | 12.24 | 11.96 | 11.99 | 404,059 | -0.14(-1.15%) |
Apr 17, 2024 | 11.98 | 12.24 | 11.88 | 12.13 | 347,837 | +0.17(+1.42%) |
Apr 16, 2024 | 11.81 | 12.09 | 11.76 | 11.96 | 436,844 | +0.07(+0.59%) |
Apr 15, 2024 | 12.38 | 12.51 | 11.73 | 11.89 | 726,184 | -0.45(-3.65%) |
Apr 12, 2024 | 12.70 | 12.82 | 12.34 | 12.34 | 445,685 | -0.51(-3.97%) |
Apr 11, 2024 | 12.67 | 12.92 | 12.66 | 12.85 | 384,105 | +0.16(+1.26%) |
Apr 10, 2024 | 12.62 | 12.71 | 12.26 | 12.69 | 869,992 | -0.28(-2.16%) |
Apr 09, 2024 | 13.55 | 13.58 | 12.97 | 12.97 | 741,061 | -0.49(-3.64%) |
Apr 08, 2024 | 13.51 | 13.65 | 13.28 | 13.46 | 535,255 | +0.02(+0.15%) |
Apr 05, 2024 | 13.17 | 13.53 | 13.17 | 13.44 | 388,181 | +0.26(+1.97%) |
Apr 04, 2024 | 13.59 | 13.69 | 13.05 | 13.18 | 674,070 | -0.25(-1.86%) |
Apr 03, 2024 | 13.15 | 13.53 | 13.15 | 13.43 | 607,311 | +0.23(+1.74%) |
Apr 02, 2024 | 14.10 | 14.10 | 13.18 | 13.20 | 868,999 | -1.17(-8.14%) |
Apr 01, 2024 | 13.88 | 14.50 | 13.69 | 14.37 | 897,734 | +0.67(+4.89%) |
Mar 28, 2024 | 13.51 | 13.65 | 13.65 | 13.70 | 695,132 | +0.14(+1.03%) |
Mar 27, 2024 | 13.56 | 13.92 | 13.47 | 13.56 | 604,880 | +0.20(+1.50%) |
Mar 26, 2024 | 13.19 | 13.44 | 13.16 | 13.36 | 432,465 | +0.30(+2.30%) |
Mar 25, 2024 | 13.11 | 13.40 | 12.92 | 13.06 | 456,718 | -0.12(-0.91%) |
Mar 22, 2024 | 13.80 | 13.98 | 13.10 | 13.18 | 715,609 | -0.63(-4.56%) |
Mar 21, 2024 | 13.32 | 13.96 | 13.30 | 13.81 | 647,733 | +0.41(+3.06%) |
Mar 20, 2024 | 13.07 | 13.81 | 13.05 | 13.40 | 538,626 | +0.30(+2.29%) |
Mar 19, 2024 | 12.72 | 13.26 | 12.72 | 13.10 | 554,121 | +0.21(+1.63%) |
Mar 18, 2024 | 12.93 | 12.96 | 12.58 | 12.89 | 725,722 | -0.01(-0.08%) |
Mar 15, 2024 | 13.21 | 13.53 | 12.78 | 12.90 | 1,319,092 | -0.46(-3.44%) |
Mar 14, 2024 | 13.84 | 13.92 | 13.12 | 13.36 | 701,522 | -0.34(-2.48%) |
Mar 13, 2024 | 12.92 | 14.15 | 12.92 | 13.70 | 1,145,471 | +0.80(+6.20%) |
Mar 12, 2024 | 12.70 | 13.10 | 12.57 | 12.90 | 419,601 | +0.24(+1.90%) |
Mar 11, 2024 | 12.79 | 12.88 | 12.54 | 12.66 | 452,121 | -0.10(-0.78%) |
Mar 08, 2024 | 13.07 | 13.35 | 12.54 | 12.76 | 495,965 | -0.27(-2.07%) |
Mar 07, 2024 | 12.83 | 13.16 | 12.70 | 13.03 | 571,330 | +0.23(+1.80%) |
Mar 06, 2024 | 13.33 | 13.39 | 12.64 | 12.80 | 454,363 | -0.38(-2.88%) |
Mar 05, 2024 | 12.92 | 13.21 | 12.65 | 13.18 | 662,878 | +0.14(+1.07%) |
Mar 04, 2024 | 13.05 | 13.35 | 12.93 | 13.04 | 621,716 | -0.15(-1.14%) |
Mar 01, 2024 | 12.63 | 13.62 | 12.45 | 13.19 | 1,226,228 | +0.74(+5.94%) |
Feb 29, 2024 | 12.81 | 12.85 | 12.23 | 12.45 | 1,097,158 | -0.27(-2.12%) |
Feb 28, 2024 | 12.48 | 13.06 | 12.33 | 12.72 | 646,087 | +0.27(+2.17%) |
Feb 27, 2024 | 12.30 | 12.76 | 12.29 | 12.45 | 772,158 | +0.00(+0.00%) |
Feb 26, 2024 | 12.40 | 12.82 | 12.25 | 12.45 | 783,607 | +0.20(+1.63%) |
Feb 23, 2024 | 12.44 | 12.55 | 11.96 | 12.25 | 967,609 | -0.38(-3.01%) |
Feb 22, 2024 | 12.78 | 12.95 | 12.46 | 12.63 | 935,630 | -0.13(-1.06%) |
Feb 21, 2024 | 12.77 | 12.78 | 12.38 | 12.77 | 751,561 | -0.01(-0.08%) |
Feb 20, 2024 | 12.79 | 12.99 | 12.56 | 12.78 | 701,034 | -0.09(-0.70%) |
Feb 16, 2024 | 13.09 | 13.46 | 12.85 | 12.86 | 1,110,412 | -0.29(-2.19%) |
Feb 15, 2024 | 13.90 | 14.00 | 13.01 | 13.15 | 1,072,243 | -0.73(-5.24%) |
Feb 14, 2024 | 14.27 | 14.32 | 13.66 | 13.88 | 1,028,676 | -0.13(-0.92%) |
Feb 13, 2024 | 14.12 | 14.22 | 13.56 | 14.01 | 1,635,688 | -0.79(-5.32%) |
Feb 12, 2024 | 15.04 | 15.40 | 14.65 | 14.80 | 1,534,909 | -0.13(-0.87%) |
Feb 09, 2024 | 14.83 | 15.37 | 14.43 | 14.93 | 2,134,613 | +0.17(+1.15%) |
Feb 08, 2024 | 13.59 | 14.81 | 13.49 | 14.76 | 1,992,770 | +1.21(+8.97%) |
Feb 07, 2024 | 13.46 | 14.05 | 13.20 | 13.54 | 1,404,852 | +0.13(+0.97%) |
Feb 06, 2024 | 13.43 | 13.90 | 13.03 | 13.41 | 2,181,912 | +0.04(+0.30%) |
Feb 05, 2024 | 12.92 | 13.79 | 12.00 | 13.37 | 5,143,049 | +1.82(+15.78%) |
Feb 02, 2024 | 10.96 | 11.82 | 10.68 | 11.55 | 5,366,554 | +0.48(+4.32%) |
Feb 01, 2024 | 10.82 | 11.13 | 10.78 | 11.07 | 1,066,093 | +0.31(+2.87%) |
Jan 31, 2024 | 11.58 | 11.58 | 10.73 | 10.76 | 1,528,601 | -0.86(-7.37%) |
Jan 30, 2024 | 11.71 | 11.75 | 11.41 | 11.62 | 924,507 | -0.06(-0.51%) |
Jan 29, 2024 | 11.60 | 11.78 | 11.31 | 11.68 | 1,568,820 | +0.04(+0.34%) |
Jan 26, 2024 | 12.28 | 12.39 | 11.64 | 11.64 | 806,496 | -0.54(-4.42%) |
Jan 25, 2024 | 11.97 | 12.20 | 11.69 | 12.18 | 947,406 | +0.55(+4.71%) |
Jan 24, 2024 | 11.83 | 11.95 | 11.44 | 11.63 | 791,209 | -0.05(-0.43%) |
Jan 23, 2024 | 12.07 | 12.53 | 11.63 | 11.68 | 928,662 | -0.17(-1.43%) |
Jan 22, 2024 | 12.18 | 12.56 | 11.65 | 11.85 | 1,050,617 | -0.33(-2.70%) |
Jan 19, 2024 | 12.09 | 12.25 | 11.80 | 12.18 | 702,927 | +0.09(+0.74%) |
Jan 18, 2024 | 11.82 | 12.10 | 11.78 | 12.09 | 620,188 | +0.35(+2.97%) |
Jan 17, 2024 | 12.05 | 12.20 | 11.43 | 11.74 | 1,069,964 | -0.50(-4.07%) |
Jan 16, 2024 | 11.68 | 12.37 | 11.66 | 12.24 | 1,132,071 | +0.41(+3.45%) |
Jan 12, 2024 | 12.25 | 12.37 | 11.50 | 11.83 | 1,345,340 | -0.29(-2.38%) |
Jan 11, 2024 | 12.28 | 12.39 | 11.83 | 12.12 | 1,211,955 | -0.24(-1.93%) |
Jan 10, 2024 | 12.63 | 13.02 | 12.03 | 12.36 | 1,788,559 | -0.42(-3.27%) |
Jan 09, 2024 | 13.48 | 13.53 | 12.33 | 12.78 | 2,574,330 | -0.83(-6.08%) |
Jan 08, 2024 | 13.68 | 13.96 | 13.52 | 13.60 | 1,178,899 | -0.22(-1.59%) |
Jan 05, 2024 | 13.24 | 13.93 | 13.19 | 13.82 | 884,637 | +0.43(+3.20%) |
Jan 04, 2024 | 13.87 | 13.87 | 13.23 | 13.39 | 1,108,123 | -0.38(-2.75%) |
Jan 03, 2024 | 14.45 | 14.96 | 13.62 | 13.77 | 1,494,025 | -0.80(-5.47%) |
Jan 02, 2024 | 14.20 | 15.32 | 14.03 | 14.57 | 2,525,363 | +0.47(+3.32%) |
Dec 29, 2023 | 14.25 | 14.29 | 13.86 | 14.10 | 1,680,128 | +0.11(+0.78%) |
Dec 28, 2023 | 14.04 | 14.41 | 13.73 | 13.99 | 1,571,677 | +0.21(+1.52%) |
Dec 27, 2023 | 13.51 | 13.87 | 13.30 | 13.78 | 1,654,750 | +0.42(+3.13%) |
Dec 26, 2023 | 12.89 | 13.44 | 12.79 | 13.36 | 959,174 | +0.60(+4.68%) |
Dec 22, 2023 | 12.25 | 13.16 | 12.25 | 12.77 | 1,340,561 | +0.53(+4.31%) |
Dec 21, 2023 | 11.68 | 12.25 | 11.50 | 12.24 | 910,078 | +0.78(+6.78%) |
Dec 20, 2023 | 11.58 | 11.82 | 11.46 | 11.46 | 599,170 | -0.12(-1.03%) |
Dec 19, 2023 | 11.57 | 11.79 | 11.41 | 11.58 | 1,793,655 | +0.31(+2.74%) |
Dec 18, 2023 | 11.36 | 11.43 | 10.99 | 11.27 | 3,232,676 | -0.16(-1.39%) |
Dec 15, 2023 | 11.87 | 11.90 | 11.38 | 11.43 | 2,956,610 | -0.38(-3.20%) |
Dec 14, 2023 | 12.00 | 12.28 | 11.66 | 11.81 | 1,546,269 | +0.09(+0.76%) |
Dec 13, 2023 | 11.28 | 11.73 | 11.11 | 11.72 | 1,107,902 | +0.41(+3.61%) |
Dec 12, 2023 | 11.31 | 11.38 | 11.10 | 11.31 | 768,370 | +0.10(+0.89%) |
Dec 11, 2023 | 10.91 | 11.26 | 10.80 | 11.21 | 799,453 | +0.24(+2.18%) |
Dec 08, 2023 | 10.85 | 11.07 | 10.81 | 10.97 | 724,785 | +0.18(+1.66%) |
Dec 07, 2023 | 10.45 | 10.84 | 10.45 | 10.79 | 802,922 | +0.27(+2.55%) |
Dec 06, 2023 | 10.75 | 10.96 | 10.47 | 10.52 | 515,471 | -0.09(-0.84%) |
Dec 05, 2023 | 10.69 | 10.75 | 10.51 | 10.61 | 641,996 | -0.15(-1.39%) |
Dec 04, 2023 | 10.56 | 10.82 | 10.55 | 10.76 | 752,326 | +0.02(+0.19%) |
Dec 01, 2023 | 10.24 | 10.75 | 10.11 | 10.74 | 584,861 | +0.51(+4.96%) |
Nov 30, 2023 | 10.46 | 10.46 | 10.19 | 10.24 | 779,651 | -0.29(-2.74%) |
Nov 29, 2023 | 10.75 | 10.91 | 10.49 | 10.52 | 739,653 | -0.06(-0.56%) |
Nov 28, 2023 | 10.62 | 10.70 | 10.45 | 10.58 | 475,483 | -0.08(-0.75%) |
Nov 27, 2023 | 10.52 | 10.80 | 10.49 | 10.66 | 436,998 | +0.07(+0.66%) |
Nov 24, 2023 | 10.76 | 10.80 | 10.54 | 10.59 | 315,691 | -0.17(-1.57%) |
Nov 22, 2023 | 10.59 | 10.89 | 10.57 | 10.76 | 537,783 | +0.24(+2.27%) |
Nov 21, 2023 | 10.59 | 10.72 | 10.35 | 10.52 | 596,643 | -0.06(-0.56%) |
Nov 20, 2023 | 10.68 | 10.79 | 10.45 | 10.58 | 875,770 | -0.07(-0.65%) |
Nov 17, 2023 | 10.38 | 10.77 | 10.24 | 10.65 | 972,201 | +0.35(+3.38%) |
Nov 16, 2023 | 10.48 | 10.51 | 10.27 | 10.31 | 671,867 | -0.30(-2.82%) |
Nov 15, 2023 | 10.85 | 11.08 | 10.55 | 10.60 | 919,492 | -0.25(-2.29%) |
Nov 14, 2023 | 10.42 | 10.90 | 10.37 | 10.85 | 1,041,473 | +0.64(+6.24%) |
Nov 13, 2023 | 10.19 | 10.41 | 10.12 | 10.22 | 1,004,572 | +0.04(+0.39%) |
Nov 10, 2023 | 10.16 | 10.36 | 10.04 | 10.18 | 1,087,269 | -0.02(-0.20%) |
Nov 09, 2023 | 10.33 | 10.52 | 10.18 | 10.20 | 1,166,677 | -0.26(-2.48%) |
Nov 08, 2023 | 10.90 | 10.90 | 10.41 | 10.46 | 1,244,811 | -0.22(-2.05%) |
Nov 07, 2023 | 9.360 | 10.71 | 8.812 | 10.67 | 2,364,948 | +1.41(+15.27%) |
Nov 06, 2023 | 9.599 | 9.678 | 9.250 | 9.260 | 1,677,564 | -0.48(-4.91%) |
Nov 03, 2023 | 9.987 | 10.25 | 9.678 | 9.738 | 1,993,979 | -0.12(-1.21%) |
Nov 02, 2023 | 9.668 | 10.00 | 9.638 | 9.858 | 1,398,307 | +0.27(+2.80%) |
Nov 01, 2023 | 10.05 | 10.15 | 9.519 | 9.589 | 1,388,832 | -0.46(-4.56%) |
Oct 31, 2023 | 10.40 | 10.51 | 9.997 | 10.05 | 1,040,313 | -0.41(-3.91%) |
Oct 30, 2023 | 10.46 | 10.52 | 10.27 | 10.46 | 964,766 | +0.16(+1.55%) |
Oct 27, 2023 | 10.79 | 10.79 | 10.30 | 10.30 | 1,570,191 | -0.46(-4.26%) |
Oct 26, 2023 | 10.82 | 10.91 | 10.20 | 10.75 | 2,670,248 | +0.02(+0.19%) |
Oct 25, 2023 | 10.86 | 11.03 | 10.69 | 10.73 | 1,813,176 | -0.19(-1.73%) |
Oct 24, 2023 | 10.98 | 11.08 | 10.68 | 10.92 | 1,398,420 | -0.01(-0.09%) |
Oct 23, 2023 | 10.94 | 11.15 | 10.67 | 10.93 | 2,730,994 | -0.21(-1.88%) |
Oct 20, 2023 | 11.48 | 11.99 | 11.09 | 11.14 | 4,069,712 | +0.29(+2.66%) |
Oct 19, 2023 | 10.91 | 10.99 | 10.65 | 10.85 | 997,329 | -0.06(-0.55%) |
Oct 18, 2023 | 10.91 | 11.05 | 10.80 | 10.91 | 1,388,992 | +0.01(+0.09%) |
Oct 17, 2023 | 11.00 | 11.18 | 10.82 | 10.90 | 1,468,127 | -0.33(-2.93%) |
Oct 16, 2023 | 10.55 | 11.46 | 10.51 | 11.23 | 1,934,307 | +0.76(+7.22%) |
Oct 13, 2023 | 10.03 | 10.50 | 10.02 | 10.47 | 1,385,076 | +0.53(+5.31%) |
Oct 12, 2023 | 11.06 | 11.06 | 9.758 | 9.947 | 3,659,879 | -1.10(-9.92%) |
Oct 11, 2023 | 11.45 | 11.58 | 10.77 | 11.04 | 1,629,909 | -0.40(-3.48%) |
Oct 10, 2023 | 11.45 | 11.61 | 11.18 | 11.44 | 1,615,361 | +0.21(+1.86%) |
Oct 09, 2023 | 11.33 | 11.49 | 11.16 | 11.23 | 1,192,901 | -0.10(-0.88%) |
Oct 06, 2023 | 10.80 | 11.37 | 10.78 | 11.33 | 2,505,614 | +0.36(+3.27%) |
Oct 05, 2023 | 10.20 | 11.02 | 10.19 | 10.97 | 3,543,059 | +0.74(+7.20%) |
Oct 04, 2023 | 9.738 | 10.24 | 9.691 | 10.24 | 2,466,408 | +0.53(+5.44%) |
Oct 03, 2023 | 9.778 | 9.798 | 9.529 | 9.708 | 2,396,395 | -0.13(-1.32%) |
Oct 02, 2023 | 9.688 | 9.887 | 9.529 | 9.838 | 2,511,183 | +0.26(+2.70%) |
Sep 29, 2023 | 9.589 | 9.718 | 9.514 | 9.579 | 2,140,686 | +0.10(+1.05%) |
Sep 28, 2023 | 9.200 | 9.604 | 9.200 | 9.479 | 1,957,063 | +0.28(+3.03%) |
Sep 27, 2023 | 9.111 | 9.305 | 9.071 | 9.200 | 2,259,993 | +0.14(+1.54%) |
Sep 26, 2023 | 9.569 | 9.609 | 9.051 | 9.061 | 3,283,878 | -0.56(-5.80%) |
Sep 25, 2023 | 9.668 | 9.768 | 9.534 | 9.619 | 2,480,798 | -0.15(-1.53%) |
Sep 22, 2023 | 10.50 | 10.66 | 9.768 | 9.768 | 3,400,911 | -0.71(-6.75%) |
Sep 21, 2023 | 10.52 | 10.74 | 10.45 | 10.47 | 2,215,085 | -0.15(-1.41%) |
Sep 20, 2023 | 10.32 | 10.85 | 10.22 | 10.62 | 1,836,176 | +0.40(+3.90%) |
Sep 19, 2023 | 10.53 | 10.64 | 10.17 | 10.23 | 1,893,666 | -0.37(-3.48%) |
Sep 18, 2023 | 10.58 | 10.98 | 10.56 | 10.59 | 1,827,178 | -0.07(-0.65%) |
Sep 15, 2023 | 10.50 | 10.90 | 10.50 | 10.66 | 3,234,019 | +0.25(+2.39%) |
Sep 14, 2023 | 10.43 | 10.48 | 10.12 | 10.42 | 2,160,056 | +0.08(+0.77%) |
Sep 13, 2023 | 10.34 | 10.79 | 10.25 | 10.34 | 2,886,252 | -0.09(-0.86%) |
Sep 12, 2023 | 10.38 | 10.48 | 9.667 | 10.43 | 5,019,561 | -0.16(-1.51%) |
Sep 11, 2023 | 10.71 | 11.54 | 10.24 | 10.58 | 5,485,977 | +0.50(+4.94%) |
Sep 08, 2023 | 10.49 | 10.50 | 9.987 | 10.09 | 3,918,798 | -0.36(-3.43%) |
Sep 07, 2023 | 10.64 | 10.64 | 10.29 | 10.45 | 2,508,429 | -0.18(-1.69%) |
Sep 06, 2023 | 10.69 | 10.81 | 10.50 | 10.62 | 1,592,613 | -0.15(-1.39%) |
Sep 05, 2023 | 11.01 | 11.06 | 10.68 | 10.77 | 1,724,742 | -0.24(-2.17%) |