Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.37 | 73 | +1.37(+8.06%) | |||
Jun 05, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 2,354 | +0.18(+1.07%) |
Jun 04, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 785 | +0.02(+0.12%) |
Jun 03, 2024 | 16.08 | 16.80 | 16.08 | 16.80 | 1,097 | +0.73(+4.54%) |
May 31, 2024 | 16.38 | 16.80 | 16.07 | 16.07 | 1,213 | -0.25(-1.53%) |
May 30, 2024 | 16.81 | 16.81 | 16.31 | 16.32 | 879 | -0.16(-1.00%) |
May 28, 2024 | 16.48 | 124 | +0.00(+0.00%) | |||
May 24, 2024 | 16.35 | 16.49 | 16.01 | 16.48 | 1,966 | -0.01(-0.06%) |
May 23, 2024 | 16.74 | 16.74 | 16.49 | 16.49 | 1,407 | +0.19(+1.19%) |
May 22, 2024 | 16.26 | 16.33 | 16.26 | 16.30 | 2,080 | -0.44(-2.61%) |
May 21, 2024 | 16.74 | 16.77 | 16.48 | 16.74 | 1,503 | +0.22(+1.35%) |
May 20, 2024 | 16.29 | 16.74 | 16.29 | 16.51 | 3,208 | -0.18(-1.05%) |
May 17, 2024 | 16.40 | 16.69 | 16.40 | 16.69 | 643 | +0.50(+3.12%) |
May 16, 2024 | 16.89 | 16.89 | 16.01 | 16.18 | 2,442 | -0.80(-4.69%) |
May 14, 2024 | 16.98 | 62 | -0.82(-4.63%) | |||
May 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 339 | +0.04(+0.22%) |
May 10, 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 848 | -0.16(-0.87%) |
May 07, 2024 | 17.92 | 20 | +0.00(+0.00%) | |||
May 02, 2024 | 17.92 | 55 | -0.37(-2.02%) | |||
May 01, 2024 | 18.24 | 18.29 | 18.19 | 18.29 | 2,443 | +0.23(+1.29%) |
Apr 30, 2024 | 17.95 | 18.14 | 17.95 | 18.06 | 2,542 | +0.14(+0.76%) |
Apr 29, 2024 | 17.79 | 17.92 | 17.77 | 17.92 | 2,645 | -0.01(-0.05%) |
Apr 26, 2024 | 17.64 | 17.95 | 17.64 | 17.93 | 2,878 | +0.53(+3.07%) |
Apr 25, 2024 | 17.03 | 17.62 | 17.03 | 17.40 | 2,230 | +0.66(+3.94%) |
Apr 24, 2024 | 16.97 | 17.04 | 16.74 | 16.74 | 4,178 | -0.23(-1.37%) |
Apr 19, 2024 | 16.97 | 35 | -0.07(-0.40%) | |||
Apr 16, 2024 | 17.04 | 0 | -0.43(-2.44%) | |||
Apr 15, 2024 | 17.37 | 17.46 | 17.37 | 17.46 | 2,890 | +0.27(+1.54%) |
Apr 12, 2024 | 17.08 | 17.20 | 17.08 | 17.20 | 824 | +0.23(+1.35%) |
Apr 10, 2024 | 16.97 | 53 | -0.49(-2.83%) | |||
Apr 09, 2024 | 16.91 | 17.46 | 16.91 | 17.46 | 824 | +0.58(+3.45%) |
Apr 08, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 237 | -0.34(-1.97%) |
Apr 04, 2024 | 17.22 | 4 | -0.53(-3.01%) | |||
Apr 03, 2024 | 17.44 | 17.78 | 17.44 | 17.76 | 1,397 | +0.29(+1.67%) |
Mar 28, 2024 | 17.46 | 3 | +0.37(+2.16%) | |||
Mar 27, 2024 | 16.93 | 17.10 | 16.93 | 17.10 | 353 | -0.81(-4.50%) |
Mar 22, 2024 | 17.90 | 105 | +0.48(+2.78%) | |||
Mar 21, 2024 | 17.47 | 17.51 | 17.42 | 17.42 | 1,891 | +0.05(+0.26%) |
Mar 20, 2024 | 17.49 | 17.49 | 17.37 | 17.37 | 2,030 | -0.16(-0.91%) |
Mar 19, 2024 | 17.40 | 17.53 | 17.40 | 17.53 | 932 | +0.25(+1.44%) |
Mar 18, 2024 | 18.01 | 18.05 | 17.28 | 17.28 | 1,900 | -0.38(-2.13%) |
Mar 15, 2024 | 17.91 | 18.06 | 17.47 | 17.66 | 1,804 | +0.28(+1.60%) |
Mar 13, 2024 | 17.38 | 2 | -0.08(-0.48%) | |||
Mar 12, 2024 | 16.83 | 17.46 | 16.83 | 17.46 | 551 | -0.49(-2.70%) |
Mar 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 218 | +0.00(+0.00%) |
Mar 08, 2024 | 17.89 | 18.05 | 17.88 | 17.95 | 3,478 | +0.39(+2.21%) |
Mar 07, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 1,080 | -0.34(-1.90%) |
Mar 05, 2024 | 17.90 | 4 | +0.19(+1.10%) | |||
Mar 04, 2024 | 17.49 | 17.71 | 17.33 | 17.71 | 1,564 | +0.24(+1.39%) |
Mar 01, 2024 | 16.88 | 17.46 | 16.88 | 17.46 | 1,086 | -0.29(-1.64%) |
Feb 28, 2024 | 17.76 | 136 | +1.00(+5.97%) | |||
Feb 27, 2024 | 16.14 | 17.24 | 16.10 | 16.75 | 6,282 | +0.22(+1.31%) |
Feb 26, 2024 | 17.20 | 17.20 | 16.29 | 16.54 | 2,035 | -0.69(-4.00%) |
Feb 22, 2024 | 17.23 | 354 | -0.02(-0.14%) | |||
Feb 21, 2024 | 17.47 | 17.47 | 17.25 | 17.25 | 607 | -0.22(-1.26%) |
Feb 20, 2024 | 17.94 | 17.94 | 17.47 | 17.47 | 1,722 | -0.33(-1.86%) |
Feb 16, 2024 | 16.98 | 17.80 | 16.98 | 17.80 | 3,281 | +0.80(+4.72%) |
Feb 15, 2024 | 16.99 | 17.00 | 16.99 | 17.00 | 1,651 | +0.00(+0.00%) |
Feb 14, 2024 | 16.73 | 17.00 | 16.73 | 17.00 | 1,997 | +0.72(+4.41%) |
Feb 13, 2024 | 16.32 | 16.33 | 16.28 | 16.28 | 563 | -0.47(-2.78%) |
Feb 12, 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 1,029 | -0.25(-1.48%) |
Feb 08, 2024 | 17.00 | 0 | +0.28(+1.69%) | |||
Feb 07, 2024 | 17.09 | 17.09 | 16.72 | 16.72 | 3,972 | +0.00(+0.00%) |
Feb 06, 2024 | 17.09 | 17.09 | 16.72 | 16.72 | 510 | +0.00(+0.00%) |
Feb 05, 2024 | 16.76 | 17.02 | 16.62 | 16.72 | 1,226 | +0.24(+1.43%) |
Feb 02, 2024 | 16.29 | 17.00 | 16.28 | 16.48 | 4,441 | +0.19(+1.16%) |
Feb 01, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 563 | +0.19(+1.17%) |
Jan 31, 2024 | 15.75 | 16.10 | 15.75 | 16.10 | 1,815 | -0.14(-0.87%) |
Jan 30, 2024 | 15.77 | 16.24 | 15.77 | 16.24 | 421 | +0.80(+5.16%) |
Jan 29, 2024 | 16.77 | 17.26 | 15.45 | 15.45 | 8,639 | -1.31(-7.82%) |
Jan 26, 2024 | 16.92 | 16.92 | 16.76 | 16.76 | 497 | -0.15(-0.87%) |
Jan 25, 2024 | 16.54 | 16.91 | 16.43 | 16.91 | 2,793 | +0.37(+2.23%) |
Jan 24, 2024 | 16.89 | 16.89 | 16.54 | 16.54 | 565 | +0.26(+1.57%) |
Jan 23, 2024 | 16.43 | 16.49 | 16.28 | 16.28 | 1,151 | -0.12(-0.75%) |
Jan 22, 2024 | 16.88 | 16.88 | 15.83 | 16.41 | 3,423 | +0.35(+2.18%) |
Jan 19, 2024 | 15.87 | 16.10 | 15.87 | 16.06 | 2,494 | +0.06(+0.35%) |
Jan 18, 2024 | 16.06 | 16.06 | 15.54 | 16.00 | 2,472 | -0.47(-2.83%) |
Jan 17, 2024 | 16.01 | 16.47 | 16.01 | 16.47 | 1,086 | -0.06(-0.38%) |
Jan 16, 2024 | 16.76 | 16.76 | 16.53 | 16.53 | 772 | +0.00(+0.00%) |
Jan 12, 2024 | 16.86 | 17.00 | 15.64 | 16.53 | 2,890 | +0.24(+1.45%) |
Jan 11, 2024 | 15.44 | 16.35 | 15.44 | 16.29 | 3,397 | +0.28(+1.74%) |
Jan 10, 2024 | 17.00 | 17.00 | 15.60 | 16.01 | 1,935 | -0.51(-3.06%) |
Jan 09, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 110 | +0.04(+0.23%) |
Jan 08, 2024 | 16.22 | 17.13 | 16.22 | 16.48 | 3,416 | -0.90(-5.16%) |
Jan 05, 2024 | 16.76 | 18.12 | 16.43 | 17.38 | 3,198 | +1.02(+6.21%) |
Jan 04, 2024 | 15.25 | 16.36 | 15.25 | 16.36 | 4,242 | +1.34(+8.96%) |
Jan 03, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 137 | +0.13(+0.89%) |
Jan 02, 2024 | 14.88 | 15.08 | 14.88 | 14.88 | 2,002 | +0.11(+0.77%) |
Dec 29, 2023 | 14.88 | 14.88 | 14.23 | 14.77 | 4,115 | +0.13(+0.90%) |
Dec 28, 2023 | 14.40 | 14.91 | 14.40 | 14.64 | 4,203 | +0.44(+3.08%) |
Dec 27, 2023 | 14.17 | 14.26 | 14.17 | 14.20 | 3,040 | +0.10(+0.71%) |
Dec 26, 2023 | 14.17 | 14.26 | 14.10 | 14.10 | 2,406 | +0.10(+0.74%) |
Dec 22, 2023 | 14.17 | 14.54 | 14.00 | 14.00 | 2,697 | +0.25(+1.86%) |
Dec 21, 2023 | 14.18 | 14.54 | 13.74 | 13.74 | 2,544 | -0.77(-5.33%) |
Dec 20, 2023 | 13.79 | 14.54 | 13.79 | 14.52 | 1,779 | -0.10(-0.69%) |
Dec 19, 2023 | 14.17 | 14.62 | 14.13 | 14.62 | 1,953 | +0.26(+1.81%) |
Dec 18, 2023 | 13.69 | 15.06 | 13.69 | 14.36 | 15,056 | +0.66(+4.83%) |
Dec 15, 2023 | 14.33 | 14.36 | 13.27 | 13.69 | 3,875 | +0.19(+1.40%) |
Dec 14, 2023 | 13.72 | 13.72 | 13.51 | 13.51 | 1,309 | +0.12(+0.88%) |
Dec 13, 2023 | 13.45 | 13.61 | 13.01 | 13.39 | 2,859 | -0.69(-4.93%) |
Dec 12, 2023 | 14.40 | 14.40 | 13.36 | 14.08 | 2,301 | +0.48(+3.54%) |
Dec 11, 2023 | 13.69 | 14.28 | 13.60 | 13.60 | 4,713 | -0.80(-5.57%) |
Dec 07, 2023 | 14.40 | 160 | -0.47(-3.18%) | |||
Dec 06, 2023 | 15.11 | 15.47 | 14.88 | 14.88 | 1,174 | -0.14(-0.94%) |
Dec 05, 2023 | 15.05 | 15.05 | 14.90 | 15.02 | 1,222 | +1.32(+9.65%) |
Dec 04, 2023 | 13.97 | 13.97 | 13.26 | 13.69 | 1,986 | -0.27(-1.96%) |
Dec 01, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 243 | +0.27(+2.00%) |
Nov 30, 2023 | 13.53 | 13.69 | 13.25 | 13.69 | 1,796 | +0.45(+3.42%) |
Nov 29, 2023 | 13.27 | 13.27 | 13.24 | 13.24 | 1,522 | -0.08(-0.62%) |
Nov 28, 2023 | 14.55 | 14.58 | 13.23 | 13.32 | 2,462 | -0.67(-4.82%) |
Nov 27, 2023 | 13.68 | 14.02 | 13.68 | 14.00 | 1,584 | -0.03(-0.20%) |
Nov 24, 2023 | 13.87 | 14.33 | 13.87 | 14.03 | 615 | -0.15(-1.08%) |
Nov 22, 2023 | 14.09 | 14.18 | 14.09 | 14.18 | 2,243 | -0.15(-1.02%) |
Nov 21, 2023 | 13.43 | 14.33 | 13.43 | 14.33 | 1,324 | +1.55(+12.13%) |
Nov 20, 2023 | 13.00 | 13.00 | 12.68 | 12.78 | 2,755 | -0.75(-5.53%) |
Nov 17, 2023 | 13.74 | 13.74 | 13.52 | 13.52 | 222 | +0.94(+7.46%) |
Nov 16, 2023 | 12.89 | 13.91 | 12.56 | 12.58 | 2,765 | +0.25(+2.00%) |
Nov 15, 2023 | 12.32 | 12.34 | 12.32 | 12.34 | 221 | +0.11(+0.89%) |
Nov 14, 2023 | 12.22 | 13.22 | 12.21 | 12.23 | 3,712 | +0.37(+3.15%) |
Nov 13, 2023 | 11.86 | 12.27 | 11.86 | 11.86 | 1,438 | -0.36(-2.99%) |
Nov 10, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 229 | +0.36(+3.08%) |
Nov 08, 2023 | 11.86 | 108 | +0.00(+0.00%) | |||
Nov 07, 2023 | 12.77 | 12.77 | 10.94 | 11.86 | 3,472 | -0.76(-6.04%) |
Nov 06, 2023 | 12.79 | 12.79 | 12.62 | 12.62 | 702 | +0.31(+2.48%) |
Nov 03, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 176 | -0.01(-0.07%) |
Nov 02, 2023 | 12.08 | 12.40 | 12.08 | 12.32 | 1,436 | -0.26(-2.10%) |
Nov 01, 2023 | 12.36 | 12.75 | 11.76 | 12.58 | 1,743 | +1.09(+9.44%) |
Oct 31, 2023 | 12.71 | 12.71 | 11.50 | 11.50 | 1,302 | -1.92(-14.28%) |
Oct 30, 2023 | 12.73 | 13.93 | 12.73 | 13.41 | 2,081 | +1.06(+8.56%) |
Oct 27, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 490 | +0.00(+0.00%) |
Oct 26, 2023 | 12.36 | 12.77 | 12.36 | 12.36 | 2,136 | -0.05(-0.37%) |
Oct 25, 2023 | 12.47 | 12.47 | 12.40 | 12.40 | 708 | +0.09(+0.74%) |
Oct 24, 2023 | 12.31 | 12.31 | 11.00 | 12.31 | 6,220 | -0.00(-0.00%) |
Oct 23, 2023 | 12.54 | 12.69 | 12.31 | 12.31 | 2,065 | -0.46(-3.57%) |
Oct 20, 2023 | 12.07 | 12.77 | 12.07 | 12.77 | 1,068 | -0.33(-2.51%) |
Oct 19, 2023 | 13.01 | 13.10 | 12.74 | 13.10 | 8,260 | +0.09(+0.70%) |
Oct 12, 2023 | 13.00 | 2 | -0.39(-2.93%) | |||
Oct 09, 2023 | 13.40 | 452 | +0.19(+1.45%) | |||
Oct 06, 2023 | 13.46 | 13.46 | 13.21 | 13.21 | 1,388 | -0.26(-1.90%) |
Oct 05, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 2,014 | -0.86(-5.99%) |
Oct 03, 2023 | 14.32 | 1 | -1.14(-7.38%) |