Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.32 | 12.80 | 12.20 | 12.29 | 816,743 | -0.35(-2.77%) |
May 21, 2024 | 12.21 | 12.70 | 12.20 | 12.64 | 574,693 | +0.26(+2.10%) |
May 20, 2024 | 13.05 | 13.07 | 12.07 | 12.38 | 479,532 | -0.62(-4.77%) |
May 17, 2024 | 13.25 | 13.45 | 12.90 | 13.00 | 363,969 | -0.12(-0.91%) |
May 16, 2024 | 13.02 | 14.30 | 13.02 | 13.12 | 794,882 | +0.09(+0.69%) |
May 15, 2024 | 13.25 | 13.30 | 12.80 | 13.03 | 2,581,544 | +0.13(+1.01%) |
May 14, 2024 | 12.57 | 13.35 | 12.55 | 12.90 | 556,859 | -0.11(-0.81%) |
May 13, 2024 | 12.76 | 13.25 | 12.46 | 13.01 | 434,818 | +0.08(+0.61%) |
May 10, 2024 | 12.85 | 13.05 | 12.39 | 12.93 | 554,098 | +0.12(+0.91%) |
May 09, 2024 | 12.57 | 13.47 | 12.57 | 12.81 | 372,440 | +0.43(+3.47%) |
May 08, 2024 | 12.20 | 12.58 | 12.00 | 12.38 | 276,351 | +0.25(+2.06%) |
May 07, 2024 | 12.50 | 13.28 | 12.05 | 12.13 | 595,000 | -0.39(-3.12%) |
May 06, 2024 | 13.20 | 13.84 | 12.46 | 12.52 | 566,299 | -0.68(-5.15%) |
May 03, 2024 | 13.63 | 13.95 | 12.94 | 13.20 | 653,311 | -0.16(-1.20%) |
May 02, 2024 | 13.15 | 14.32 | 13.15 | 13.36 | 433,957 | +0.14(+1.06%) |
May 01, 2024 | 14.97 | 15.20 | 13.01 | 13.22 | 1,137,421 | -2.13(-13.88%) |
Apr 30, 2024 | 12.39 | 16.33 | 11.97 | 15.35 | 2,164,867 | +2.80(+22.31%) |
Apr 29, 2024 | 12.19 | 13.00 | 11.77 | 12.55 | 2,278,713 | +0.33(+2.70%) |
Apr 26, 2024 | 11.90 | 12.68 | 11.75 | 12.22 | 1,508,810 | +0.42(+3.56%) |
Apr 25, 2024 | 12.49 | 12.75 | 11.68 | 11.80 | 258,611 | -0.70(-5.60%) |
Apr 24, 2024 | 12.33 | 12.70 | 11.99 | 12.50 | 146,709 | +0.30(+2.46%) |
Apr 23, 2024 | 11.95 | 12.48 | 11.95 | 12.20 | 97,605 | +0.19(+1.58%) |
Apr 22, 2024 | 12.34 | 12.55 | 11.95 | 12.01 | 143,116 | -0.36(-2.91%) |
Apr 19, 2024 | 12.67 | 13.19 | 12.13 | 12.37 | 174,561 | -0.56(-4.33%) |
Apr 18, 2024 | 12.90 | 13.40 | 12.83 | 12.93 | 198,636 | -0.18(-1.37%) |
Apr 17, 2024 | 12.48 | 13.65 | 12.10 | 13.11 | 354,979 | +0.69(+5.56%) |
Apr 16, 2024 | 12.42 | 13.30 | 12.10 | 12.42 | 286,984 | -0.08(-0.64%) |
Apr 15, 2024 | 12.75 | 12.88 | 12.23 | 12.50 | 358,284 | -0.25(-1.96%) |
Apr 12, 2024 | 13.82 | 14.09 | 12.52 | 12.75 | 728,815 | -1.30(-9.25%) |
Apr 11, 2024 | 13.67 | 14.21 | 13.35 | 14.05 | 257,298 | +0.23(+1.66%) |
Apr 10, 2024 | 13.90 | 14.36 | 13.51 | 13.82 | 168,318 | -0.46(-3.22%) |
Apr 09, 2024 | 14.31 | 14.31 | 13.77 | 14.28 | 224,028 | -0.02(-0.14%) |
Apr 08, 2024 | 13.90 | 15.00 | 13.80 | 14.30 | 192,811 | +0.30(+2.14%) |
Apr 05, 2024 | 13.30 | 14.11 | 13.14 | 14.00 | 652,021 | +0.85(+6.46%) |
Apr 04, 2024 | 14.83 | 15.51 | 13.05 | 13.15 | 986,303 | -1.68(-11.33%) |
Apr 03, 2024 | 14.83 | 15.15 | 14.42 | 14.83 | 496,075 | -0.05(-0.34%) |
Apr 02, 2024 | 14.95 | 15.01 | 14.50 | 14.88 | 532,516 | +0.05(+0.33%) |
Apr 01, 2024 | 14.70 | 15.05 | 14.05 | 14.83 | 509,179 | +0.31(+2.14%) |
Mar 28, 2024 | 14.80 | 15.00 | 14.22 | 14.52 | 364,977 | -0.48(-3.20%) |
Mar 27, 2024 | 13.98 | 15.00 | 13.40 | 15.00 | 639,791 | +0.83(+5.86%) |
Mar 26, 2024 | 13.24 | 14.22 | 13.24 | 14.17 | 458,219 | +0.70(+5.20%) |
Mar 25, 2024 | 14.20 | 14.30 | 13.30 | 13.47 | 389,773 | -0.44(-3.16%) |
Mar 22, 2024 | 14.00 | 14.05 | 13.34 | 13.91 | 448,038 | -0.09(-0.64%) |
Mar 21, 2024 | 13.19 | 14.00 | 12.92 | 14.00 | 476,336 | +0.90(+6.87%) |
Mar 20, 2024 | 13.22 | 13.82 | 13.01 | 13.10 | 280,298 | -0.35(-2.60%) |
Mar 19, 2024 | 13.37 | 13.53 | 12.73 | 13.45 | 327,011 | -0.07(-0.52%) |
Mar 18, 2024 | 13.04 | 13.52 | 12.80 | 13.52 | 699,449 | +0.64(+4.97%) |
Mar 15, 2024 | 11.74 | 13.04 | 11.56 | 12.88 | 970,889 | +1.31(+11.32%) |
Mar 14, 2024 | 11.60 | 11.89 | 11.13 | 11.57 | 245,685 | +0.06(+0.52%) |
Mar 13, 2024 | 10.95 | 11.58 | 10.95 | 11.51 | 305,747 | +0.39(+3.52%) |
Mar 12, 2024 | 11.51 | 11.73 | 10.88 | 11.12 | 613,418 | -0.36(-3.14%) |
Mar 11, 2024 | 12.03 | 12.03 | 11.24 | 11.48 | 543,225 | -0.63(-5.20%) |
Mar 08, 2024 | 11.80 | 12.21 | 11.76 | 12.11 | 320,377 | +0.48(+4.13%) |
Mar 07, 2024 | 12.01 | 12.01 | 11.33 | 11.63 | 967,190 | -0.34(-2.87%) |
Mar 06, 2024 | 12.60 | 12.95 | 11.94 | 11.97 | 745,601 | -0.83(-6.46%) |
Mar 05, 2024 | 12.55 | 13.34 | 12.49 | 12.80 | 565,894 | -0.04(-0.31%) |
Mar 04, 2024 | 13.37 | 13.37 | 12.68 | 12.84 | 428,598 | -0.21(-1.57%) |
Mar 01, 2024 | 12.50 | 13.16 | 12.50 | 13.04 | 583,772 | +0.49(+3.94%) |
Feb 29, 2024 | 12.85 | 13.50 | 12.50 | 12.55 | 571,991 | -0.19(-1.49%) |
Feb 28, 2024 | 13.00 | 13.25 | 12.62 | 12.74 | 326,622 | -0.26(-2.00%) |
Feb 27, 2024 | 13.65 | 13.78 | 13.00 | 13.00 | 282,413 | -0.65(-4.76%) |
Feb 26, 2024 | 14.06 | 14.24 | 13.51 | 13.65 | 412,573 | -0.63(-4.41%) |
Feb 23, 2024 | 13.18 | 14.30 | 13.18 | 14.28 | 627,969 | +0.48(+3.48%) |
Feb 22, 2024 | 13.15 | 13.88 | 13.15 | 13.80 | 337,410 | +0.48(+3.60%) |
Feb 21, 2024 | 13.35 | 13.41 | 13.15 | 13.32 | 294,420 | -0.04(-0.30%) |
Feb 20, 2024 | 13.64 | 13.80 | 13.32 | 13.36 | 207,387 | -0.54(-3.88%) |
Feb 16, 2024 | 13.70 | 13.96 | 13.30 | 13.90 | 350,293 | +0.15(+1.09%) |
Feb 15, 2024 | 12.69 | 13.95 | 12.69 | 13.75 | 400,617 | +0.80(+6.18%) |
Feb 14, 2024 | 12.80 | 13.15 | 12.66 | 12.95 | 480,854 | +0.16(+1.25%) |
Feb 13, 2024 | 12.55 | 13.49 | 12.20 | 12.79 | 374,096 | -0.06(-0.47%) |
Feb 12, 2024 | 13.29 | 13.75 | 12.25 | 12.85 | 819,351 | -0.33(-2.50%) |
Feb 09, 2024 | 13.09 | 13.43 | 13.09 | 13.18 | 249,272 | -0.04(-0.30%) |
Feb 08, 2024 | 13.50 | 13.65 | 13.15 | 13.22 | 542,228 | -0.30(-2.22%) |
Feb 07, 2024 | 14.00 | 14.06 | 13.50 | 13.52 | 386,233 | -0.39(-2.80%) |
Feb 06, 2024 | 13.01 | 14.30 | 13.01 | 13.91 | 1,033,722 | +0.54(+4.04%) |
Feb 05, 2024 | 13.90 | 13.90 | 13.00 | 13.37 | 538,267 | -0.46(-3.33%) |
Feb 02, 2024 | 13.59 | 14.15 | 13.30 | 13.83 | 2,854,301 | +0.03(+0.22%) |
Feb 01, 2024 | 12.84 | 13.90 | 12.84 | 13.80 | 846,023 | +0.61(+4.62%) |
Jan 31, 2024 | 13.03 | 13.42 | 12.80 | 13.19 | 379,517 | -0.05(-0.38%) |
Jan 30, 2024 | 13.00 | 13.45 | 12.57 | 13.24 | 424,981 | +0.12(+0.91%) |
Jan 29, 2024 | 13.21 | 13.35 | 12.76 | 13.12 | 258,306 | -0.13(-0.98%) |
Jan 26, 2024 | 13.50 | 13.59 | 13.13 | 13.25 | 455,363 | -0.17(-1.27%) |
Jan 25, 2024 | 13.32 | 13.55 | 13.05 | 13.42 | 381,473 | +0.03(+0.22%) |
Jan 24, 2024 | 12.75 | 13.80 | 12.75 | 13.39 | 555,206 | +0.53(+4.12%) |
Jan 23, 2024 | 13.15 | 13.15 | 12.70 | 12.86 | 157,334 | -0.29(-2.24%) |
Jan 22, 2024 | 12.80 | 13.36 | 12.64 | 13.15 | 496,397 | +0.35(+2.77%) |
Jan 19, 2024 | 12.37 | 13.00 | 11.96 | 12.80 | 451,509 | +0.43(+3.48%) |
Jan 18, 2024 | 12.70 | 13.10 | 12.27 | 12.37 | 272,627 | -0.51(-3.96%) |
Jan 17, 2024 | 13.50 | 13.50 | 12.65 | 12.88 | 353,702 | -0.22(-1.68%) |
Jan 16, 2024 | 13.02 | 13.57 | 12.62 | 13.10 | 1,004,489 | +0.55(+4.38%) |
Jan 12, 2024 | 11.54 | 12.55 | 11.27 | 12.55 | 738,177 | +1.20(+10.57%) |
Jan 11, 2024 | 10.75 | 11.36 | 10.75 | 11.35 | 158,830 | +0.40(+3.65%) |
Jan 10, 2024 | 11.14 | 11.37 | 10.67 | 10.95 | 249,324 | -0.28(-2.49%) |
Jan 09, 2024 | 11.86 | 12.00 | 11.17 | 11.23 | 257,140 | -0.72(-6.03%) |
Jan 08, 2024 | 11.91 | 12.00 | 11.50 | 11.95 | 448,083 | +0.05(+0.42%) |
Jan 05, 2024 | 11.37 | 12.12 | 10.96 | 11.90 | 597,829 | +0.70(+6.25%) |
Jan 04, 2024 | 10.83 | 11.67 | 10.83 | 11.20 | 426,785 | +0.00(+0.00%) |
Jan 03, 2024 | 10.51 | 11.75 | 10.51 | 11.20 | 481,558 | +0.38(+3.51%) |
Jan 02, 2024 | 11.15 | 11.35 | 10.50 | 10.82 | 227,264 | -0.47(-4.16%) |
Dec 29, 2023 | 11.42 | 11.42 | 10.82 | 11.29 | 453,701 | -0.15(-1.31%) |
Dec 28, 2023 | 11.50 | 11.70 | 11.17 | 11.44 | 443,550 | -0.06(-0.52%) |
Dec 27, 2023 | 11.33 | 11.65 | 11.13 | 11.50 | 446,079 | -0.20(-1.71%) |
Dec 26, 2023 | 10.40 | 11.99 | 10.23 | 11.70 | 528,467 | +1.10(+10.38%) |
Dec 22, 2023 | 9.860 | 10.60 | 9.800 | 10.60 | 450,611 | +0.74(+7.51%) |
Dec 21, 2023 | 9.920 | 9.990 | 9.740 | 9.860 | 219,285 | -0.03(-0.30%) |
Dec 20, 2023 | 9.840 | 9.950 | 9.680 | 9.890 | 254,494 | +0.06(+0.61%) |
Dec 19, 2023 | 9.900 | 10.09 | 9.730 | 9.830 | 377,919 | -0.07(-0.71%) |
Dec 18, 2023 | 9.960 | 10.42 | 9.900 | 9.900 | 288,260 | -0.52(-4.99%) |
Dec 15, 2023 | 10.13 | 10.45 | 9.791 | 10.42 | 262,960 | +0.33(+3.27%) |
Dec 14, 2023 | 10.46 | 10.46 | 9.700 | 10.09 | 295,889 | -0.11(-1.08%) |
Dec 13, 2023 | 9.530 | 10.21 | 9.490 | 10.20 | 527,496 | +0.24(+2.41%) |
Dec 12, 2023 | 10.70 | 10.95 | 9.500 | 9.960 | 671,130 | -0.88(-8.12%) |
Dec 11, 2023 | 11.23 | 11.59 | 10.84 | 10.84 | 418,961 | -0.56(-4.91%) |
Dec 08, 2023 | 11.47 | 11.61 | 11.21 | 11.40 | 212,052 | -0.09(-0.81%) |
Dec 07, 2023 | 11.81 | 12.08 | 11.49 | 11.49 | 538,271 | -0.07(-0.58%) |
Dec 06, 2023 | 11.45 | 11.77 | 11.20 | 11.56 | 649,198 | +0.36(+3.21%) |
Dec 05, 2023 | 11.08 | 11.48 | 11.08 | 11.20 | 1,099,906 | -0.07(-0.62%) |
Dec 04, 2023 | 10.54 | 11.48 | 10.25 | 11.27 | 516,007 | +0.73(+6.88%) |
Dec 01, 2023 | 10.35 | 10.65 | 10.35 | 10.54 | 264,351 | +0.05(+0.52%) |
Nov 30, 2023 | 10.20 | 10.60 | 10.18 | 10.49 | 335,504 | +0.21(+2.02%) |
Nov 29, 2023 | 10.50 | 10.65 | 10.11 | 10.28 | 373,210 | -0.20(-1.88%) |
Nov 28, 2023 | 9.870 | 10.50 | 9.870 | 10.48 | 179,794 | +0.36(+3.52%) |
Nov 27, 2023 | 9.500 | 10.26 | 9.500 | 10.12 | 168,848 | -0.11(-1.04%) |
Nov 24, 2023 | 10.30 | 10.30 | 10.00 | 10.23 | 33,128 | -0.04(-0.39%) |
Nov 22, 2023 | 10.11 | 10.27 | 10.00 | 10.27 | 144,422 | +0.15(+1.53%) |
Nov 21, 2023 | 9.500 | 10.16 | 9.389 | 10.12 | 134,697 | +0.54(+5.68%) |
Nov 20, 2023 | 9.750 | 9.820 | 9.520 | 9.571 | 160,822 | -0.10(-1.02%) |
Nov 17, 2023 | 9.180 | 9.830 | 9.060 | 9.670 | 269,990 | +0.54(+5.91%) |
Nov 16, 2023 | 9.650 | 9.650 | 9.070 | 9.130 | 289,300 | -0.52(-5.39%) |
Nov 15, 2023 | 9.750 | 9.950 | 9.497 | 9.650 | 265,860 | -0.10(-1.03%) |
Nov 14, 2023 | 10.29 | 10.47 | 9.500 | 9.750 | 270,906 | -0.54(-5.25%) |
Nov 13, 2023 | 9.850 | 10.29 | 9.630 | 10.29 | 280,217 | +0.50(+5.11%) |
Nov 10, 2023 | 9.520 | 9.803 | 9.250 | 9.790 | 284,998 | +0.51(+5.50%) |
Nov 09, 2023 | 9.710 | 9.800 | 9.250 | 9.280 | 242,907 | -0.23(-2.42%) |
Nov 08, 2023 | 9.213 | 9.700 | 9.213 | 9.510 | 236,045 | +0.31(+3.37%) |
Nov 07, 2023 | 9.190 | 9.370 | 9.010 | 9.200 | 161,266 | +0.00(+0.00%) |
Nov 06, 2023 | 9.050 | 9.230 | 8.780 | 9.200 | 167,611 | +0.10(+1.10%) |
Nov 03, 2023 | 8.880 | 9.210 | 8.750 | 9.100 | 237,273 | +0.30(+3.41%) |
Nov 02, 2023 | 8.060 | 9.000 | 8.060 | 8.800 | 392,044 | +0.57(+6.93%) |
Nov 01, 2023 | 8.210 | 8.450 | 8.100 | 8.230 | 316,522 | -0.10(-1.20%) |
Oct 31, 2023 | 7.825 | 8.450 | 7.680 | 8.330 | 218,572 | +0.53(+6.79%) |
Oct 30, 2023 | 7.960 | 8.145 | 7.570 | 7.800 | 400,162 | -0.16(-2.01%) |
Oct 27, 2023 | 8.500 | 8.540 | 7.830 | 7.960 | 420,295 | -0.53(-6.24%) |
Oct 26, 2023 | 8.650 | 8.670 | 8.340 | 8.490 | 338,040 | -0.34(-3.85%) |
Oct 25, 2023 | 8.900 | 9.040 | 8.550 | 8.830 | 304,255 | -0.37(-4.02%) |
Oct 24, 2023 | 9.010 | 9.460 | 8.970 | 9.200 | 303,226 | +0.10(+1.10%) |
Oct 23, 2023 | 9.070 | 9.290 | 8.850 | 9.100 | 1,197,628 | -0.28(-2.99%) |
Oct 20, 2023 | 9.220 | 9.400 | 8.850 | 9.380 | 282,640 | +0.09(+0.97%) |
Oct 19, 2023 | 9.220 | 9.460 | 9.100 | 9.290 | 144,559 | +0.08(+0.87%) |
Oct 18, 2023 | 10.15 | 10.50 | 9.100 | 9.210 | 610,736 | -0.99(-9.71%) |
Oct 17, 2023 | 9.200 | 10.39 | 9.200 | 10.20 | 482,035 | +0.55(+5.70%) |
Oct 16, 2023 | 9.500 | 9.800 | 9.400 | 9.650 | 535,868 | -0.10(-1.03%) |
Oct 13, 2023 | 9.460 | 10.11 | 9.350 | 9.750 | 313,035 | +0.05(+0.52%) |
Oct 12, 2023 | 9.660 | 9.950 | 9.400 | 9.700 | 392,177 | -0.05(-0.47%) |
Oct 11, 2023 | 10.02 | 10.05 | 9.690 | 9.745 | 1,306,013 | -0.27(-2.74%) |
Oct 10, 2023 | 9.840 | 10.29 | 9.840 | 10.02 | 115,339 | -0.08(-0.79%) |
Oct 09, 2023 | 10.00 | 10.13 | 9.770 | 10.10 | 197,084 | -0.02(-0.20%) |
Oct 06, 2023 | 9.660 | 10.56 | 9.650 | 10.12 | 380,298 | +0.12(+1.20%) |
Oct 05, 2023 | 10.05 | 10.25 | 9.560 | 10.00 | 564,361 | -0.05(-0.50%) |
Oct 04, 2023 | 10.43 | 10.47 | 9.790 | 10.05 | 506,425 | -0.58(-5.46%) |
Oct 03, 2023 | 10.95 | 11.41 | 10.39 | 10.63 | 396,690 | -0.53(-4.75%) |