Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.550 | 9.705 | 9.190 | 9.500 | 589,011 | -0.10(-1.04%) |
May 30, 2024 | 9.930 | 9.930 | 9.530 | 9.600 | 315,922 | -0.30(-3.03%) |
May 29, 2024 | 10.04 | 10.16 | 9.850 | 9.900 | 269,611 | -0.30(-2.94%) |
May 28, 2024 | 10.34 | 10.42 | 10.14 | 10.20 | 283,415 | -0.07(-0.68%) |
May 24, 2024 | 10.42 | 10.42 | 10.13 | 10.27 | 324,564 | +0.10(+0.98%) |
May 23, 2024 | 10.15 | 10.35 | 10.06 | 10.17 | 637,983 | +0.08(+0.79%) |
May 22, 2024 | 10.15 | 10.26 | 10.01 | 10.09 | 171,622 | -0.12(-1.18%) |
May 21, 2024 | 10.18 | 10.30 | 10.07 | 10.21 | 177,420 | +0.01(+0.10%) |
May 20, 2024 | 10.23 | 10.30 | 10.08 | 10.20 | 313,465 | -0.02(-0.20%) |
May 17, 2024 | 10.51 | 10.51 | 10.14 | 10.22 | 305,458 | -0.26(-2.48%) |
May 16, 2024 | 10.48 | 10.65 | 10.42 | 10.48 | 195,686 | +0.02(+0.19%) |
May 15, 2024 | 10.53 | 10.57 | 10.32 | 10.46 | 300,296 | +0.08(+0.77%) |
May 14, 2024 | 10.31 | 10.42 | 10.23 | 10.38 | 296,873 | +0.23(+2.27%) |
May 13, 2024 | 10.37 | 10.37 | 10.05 | 10.15 | 221,047 | -0.08(-0.78%) |
May 10, 2024 | 10.48 | 10.51 | 10.19 | 10.23 | 323,734 | -0.29(-2.76%) |
May 09, 2024 | 10.87 | 10.87 | 10.43 | 10.52 | 363,579 | -0.48(-4.36%) |
May 08, 2024 | 10.71 | 11.12 | 10.67 | 11.00 | 222,826 | +0.13(+1.20%) |
May 07, 2024 | 10.62 | 10.91 | 10.49 | 10.87 | 356,996 | +0.25(+2.35%) |
May 06, 2024 | 10.07 | 10.69 | 10.07 | 10.62 | 518,172 | +0.55(+5.46%) |
May 03, 2024 | 10.00 | 10.12 | 9.420 | 10.07 | 556,407 | +0.23(+2.34%) |
May 02, 2024 | 9.940 | 10.23 | 9.755 | 9.840 | 526,001 | -0.07(-0.71%) |
May 01, 2024 | 9.850 | 10.09 | 9.730 | 9.910 | 308,328 | +0.14(+1.43%) |
Apr 30, 2024 | 9.750 | 9.940 | 9.630 | 9.770 | 784,801 | -0.05(-0.51%) |
Apr 29, 2024 | 9.940 | 10.11 | 9.760 | 9.820 | 484,397 | -0.11(-1.11%) |
Apr 26, 2024 | 10.00 | 10.09 | 9.840 | 9.930 | 242,544 | -0.01(-0.10%) |
Apr 25, 2024 | 10.02 | 10.02 | 9.840 | 9.940 | 260,669 | -0.30(-2.93%) |
Apr 24, 2024 | 10.34 | 10.60 | 10.16 | 10.24 | 246,539 | -0.18(-1.73%) |
Apr 23, 2024 | 10.38 | 10.63 | 10.36 | 10.42 | 216,398 | +0.04(+0.39%) |
Apr 22, 2024 | 10.37 | 10.52 | 10.27 | 10.38 | 209,153 | +0.02(+0.19%) |
Apr 19, 2024 | 10.19 | 10.51 | 10.19 | 10.36 | 255,281 | +0.13(+1.27%) |
Apr 18, 2024 | 10.22 | 10.52 | 10.06 | 10.23 | 578,196 | +0.03(+0.29%) |
Apr 17, 2024 | 10.57 | 10.57 | 10.19 | 10.20 | 355,402 | -0.33(-3.13%) |
Apr 16, 2024 | 10.55 | 10.84 | 10.45 | 10.53 | 649,232 | -0.11(-1.03%) |
Apr 15, 2024 | 11.01 | 11.01 | 10.55 | 10.64 | 862,419 | -0.26(-2.39%) |
Apr 12, 2024 | 11.01 | 11.14 | 10.76 | 10.90 | 459,659 | -0.25(-2.24%) |
Apr 11, 2024 | 11.50 | 11.60 | 11.08 | 11.15 | 390,410 | -0.28(-2.45%) |
Apr 10, 2024 | 11.52 | 11.95 | 11.28 | 11.43 | 305,704 | -0.49(-4.11%) |
Apr 09, 2024 | 11.74 | 12.07 | 11.69 | 11.92 | 232,593 | +0.17(+1.45%) |
Apr 08, 2024 | 11.77 | 12.03 | 11.62 | 11.75 | 189,005 | +0.07(+0.60%) |
Apr 05, 2024 | 11.65 | 11.82 | 11.45 | 11.68 | 301,475 | +0.03(+0.26%) |
Apr 04, 2024 | 12.36 | 12.36 | 11.64 | 11.65 | 227,183 | -0.53(-4.35%) |
Apr 03, 2024 | 11.69 | 12.25 | 11.65 | 12.18 | 410,989 | +0.35(+2.96%) |
Apr 02, 2024 | 11.74 | 11.90 | 11.63 | 11.83 | 354,369 | -0.11(-0.92%) |
Apr 01, 2024 | 12.33 | 12.33 | 11.90 | 11.94 | 244,533 | -0.35(-2.85%) |
Mar 28, 2024 | 12.27 | 12.49 | 12.19 | 12.29 | 204,644 | +0.05(+0.41%) |
Mar 27, 2024 | 11.89 | 12.29 | 11.83 | 12.24 | 328,554 | +0.53(+4.53%) |
Mar 26, 2024 | 12.46 | 12.51 | 11.64 | 11.71 | 597,128 | -0.66(-5.34%) |
Mar 25, 2024 | 12.25 | 12.51 | 12.15 | 12.37 | 310,652 | +0.16(+1.31%) |
Mar 22, 2024 | 12.99 | 12.99 | 12.17 | 12.21 | 288,762 | -0.74(-5.71%) |
Mar 21, 2024 | 12.92 | 13.13 | 12.80 | 12.95 | 266,204 | -0.05(-0.38%) |
Mar 20, 2024 | 12.72 | 13.15 | 12.52 | 13.00 | 194,471 | +0.15(+1.17%) |
Mar 19, 2024 | 12.60 | 12.95 | 12.54 | 12.85 | 185,494 | +0.16(+1.26%) |
Mar 18, 2024 | 12.58 | 12.99 | 12.58 | 12.69 | 295,131 | +0.12(+0.95%) |
Mar 15, 2024 | 12.25 | 12.68 | 12.25 | 12.57 | 400,465 | +0.27(+2.20%) |
Mar 14, 2024 | 12.52 | 12.52 | 12.10 | 12.30 | 247,210 | -0.24(-1.91%) |
Mar 13, 2024 | 12.50 | 12.83 | 12.42 | 12.54 | 184,524 | +0.04(+0.32%) |
Mar 12, 2024 | 12.48 | 12.53 | 12.21 | 12.50 | 203,794 | +0.09(+0.73%) |
Mar 11, 2024 | 12.72 | 13.00 | 12.38 | 12.41 | 214,725 | -0.41(-3.20%) |
Mar 08, 2024 | 12.58 | 12.93 | 12.58 | 12.82 | 269,770 | +0.39(+3.14%) |
Mar 07, 2024 | 12.47 | 12.65 | 12.39 | 12.43 | 336,976 | +0.15(+1.22%) |
Mar 06, 2024 | 12.69 | 12.69 | 12.28 | 12.28 | 183,212 | -0.24(-1.92%) |
Mar 05, 2024 | 12.98 | 12.98 | 12.42 | 12.52 | 174,888 | -0.58(-4.43%) |
Mar 04, 2024 | 13.27 | 13.59 | 13.04 | 13.10 | 311,100 | -0.08(-0.61%) |
Mar 01, 2024 | 13.49 | 13.49 | 13.09 | 13.18 | 265,455 | -0.31(-2.30%) |
Feb 29, 2024 | 14.21 | 14.30 | 13.39 | 13.49 | 847,795 | -0.47(-3.37%) |
Feb 28, 2024 | 13.63 | 13.96 | 13.59 | 13.96 | 234,693 | +0.11(+0.79%) |
Feb 27, 2024 | 14.05 | 14.09 | 13.76 | 13.85 | 217,855 | -0.01(-0.07%) |
Feb 26, 2024 | 14.03 | 14.56 | 13.86 | 13.86 | 284,511 | -0.31(-2.19%) |
Feb 23, 2024 | 13.05 | 14.70 | 12.50 | 14.17 | 504,543 | +0.44(+3.20%) |
Feb 22, 2024 | 13.50 | 13.87 | 13.50 | 13.73 | 336,773 | +0.24(+1.78%) |
Feb 21, 2024 | 13.47 | 13.54 | 13.29 | 13.49 | 213,358 | -0.05(-0.37%) |
Feb 20, 2024 | 13.79 | 13.79 | 13.45 | 13.54 | 221,474 | -0.50(-3.56%) |
Feb 16, 2024 | 13.97 | 14.20 | 13.71 | 14.04 | 261,641 | -0.05(-0.35%) |
Feb 15, 2024 | 13.68 | 14.18 | 13.43 | 14.09 | 336,604 | +0.62(+4.60%) |
Feb 14, 2024 | 13.12 | 13.53 | 13.12 | 13.47 | 190,069 | +0.57(+4.42%) |
Feb 13, 2024 | 13.54 | 13.61 | 12.90 | 12.90 | 535,045 | -1.25(-8.83%) |
Feb 12, 2024 | 14.11 | 14.30 | 14.04 | 14.15 | 214,947 | +0.10(+0.71%) |
Feb 09, 2024 | 14.03 | 14.16 | 13.84 | 14.05 | 323,380 | +0.09(+0.64%) |
Feb 08, 2024 | 14.00 | 14.15 | 13.81 | 13.96 | 407,659 | +0.01(+0.07%) |
Feb 07, 2024 | 14.01 | 14.18 | 13.64 | 13.95 | 368,066 | +0.30(+2.20%) |
Feb 06, 2024 | 13.38 | 13.67 | 13.29 | 13.65 | 196,520 | +0.30(+2.25%) |
Feb 05, 2024 | 13.26 | 13.42 | 13.19 | 13.35 | 226,397 | -0.05(-0.37%) |
Feb 02, 2024 | 13.19 | 13.53 | 12.99 | 13.40 | 285,490 | +0.05(+0.37%) |
Feb 01, 2024 | 13.08 | 13.50 | 13.03 | 13.35 | 233,010 | +0.30(+2.30%) |
Jan 31, 2024 | 13.18 | 13.45 | 13.02 | 13.05 | 348,291 | -0.14(-1.06%) |
Jan 30, 2024 | 13.20 | 13.22 | 12.98 | 13.19 | 144,635 | -0.14(-1.05%) |
Jan 29, 2024 | 12.84 | 13.35 | 12.84 | 13.33 | 258,349 | +0.45(+3.49%) |
Jan 26, 2024 | 12.89 | 13.12 | 12.56 | 12.88 | 271,103 | +0.12(+0.94%) |
Jan 25, 2024 | 13.06 | 13.06 | 12.69 | 12.76 | 389,295 | -0.03(-0.23%) |
Jan 24, 2024 | 13.19 | 13.19 | 12.76 | 12.79 | 336,106 | -0.27(-2.07%) |
Jan 23, 2024 | 13.08 | 13.16 | 12.95 | 13.06 | 230,695 | +0.14(+1.08%) |
Jan 22, 2024 | 12.72 | 13.00 | 12.62 | 12.92 | 428,503 | +0.31(+2.46%) |
Jan 19, 2024 | 12.70 | 12.84 | 12.48 | 12.61 | 371,882 | -0.13(-1.02%) |
Jan 18, 2024 | 12.79 | 12.98 | 12.52 | 12.74 | 177,624 | +0.05(+0.39%) |
Jan 17, 2024 | 12.69 | 12.82 | 12.51 | 12.69 | 327,196 | +0.10(+0.79%) |
Jan 16, 2024 | 12.75 | 12.68 | 12.42 | 12.59 | 228,690 | -0.38(-2.93%) |
Jan 12, 2024 | 13.18 | 13.48 | 12.96 | 12.97 | 209,563 | +0.02(+0.15%) |
Jan 11, 2024 | 13.04 | 13.20 | 12.77 | 12.95 | 187,941 | -0.10(-0.77%) |
Jan 10, 2024 | 13.18 | 13.34 | 12.77 | 13.05 | 233,138 | -0.19(-1.44%) |
Jan 09, 2024 | 12.71 | 13.32 | 12.67 | 13.24 | 224,341 | +0.27(+2.08%) |
Jan 08, 2024 | 12.52 | 12.99 | 12.39 | 12.97 | 172,247 | +0.55(+4.43%) |
Jan 05, 2024 | 12.48 | 12.78 | 12.40 | 12.42 | 269,843 | -0.22(-1.74%) |
Jan 04, 2024 | 12.52 | 12.81 | 12.43 | 12.64 | 179,028 | +0.18(+1.44%) |
Jan 03, 2024 | 12.92 | 13.00 | 12.42 | 12.46 | 253,832 | -0.65(-4.96%) |
Jan 02, 2024 | 13.25 | 13.35 | 12.93 | 13.11 | 247,563 | -0.22(-1.65%) |
Dec 29, 2023 | 13.67 | 13.68 | 13.28 | 13.33 | 200,594 | -0.36(-2.63%) |
Dec 28, 2023 | 13.91 | 13.91 | 13.63 | 13.69 | 371,553 | -0.44(-3.11%) |
Dec 27, 2023 | 13.99 | 14.23 | 13.89 | 14.13 | 674,198 | +0.21(+1.51%) |
Dec 26, 2023 | 13.87 | 13.97 | 13.74 | 13.92 | 340,244 | +0.11(+0.80%) |
Dec 22, 2023 | 13.58 | 13.90 | 13.20 | 13.81 | 225,937 | +0.31(+2.30%) |
Dec 21, 2023 | 13.24 | 13.53 | 13.20 | 13.50 | 514,402 | +0.37(+2.82%) |
Dec 20, 2023 | 13.52 | 13.61 | 13.08 | 13.13 | 242,271 | -0.36(-2.67%) |
Dec 19, 2023 | 13.61 | 13.81 | 13.39 | 13.49 | 460,379 | -0.02(-0.15%) |
Dec 18, 2023 | 13.77 | 13.77 | 13.46 | 13.51 | 267,671 | -0.15(-1.10%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.51 | 13.66 | 660,691 | -0.13(-0.94%) |
Dec 14, 2023 | 13.69 | 14.13 | 13.67 | 13.79 | 482,561 | +0.43(+3.22%) |
Dec 13, 2023 | 12.78 | 13.39 | 12.61 | 13.36 | 280,868 | +0.64(+5.03%) |
Dec 12, 2023 | 12.81 | 12.83 | 12.29 | 12.72 | 194,488 | -0.07(-0.55%) |
Dec 11, 2023 | 13.03 | 13.08 | 12.67 | 12.79 | 219,884 | -0.20(-1.54%) |
Dec 08, 2023 | 12.49 | 13.16 | 12.49 | 12.99 | 324,314 | +0.45(+3.59%) |
Dec 07, 2023 | 12.46 | 12.68 | 12.33 | 12.54 | 211,147 | +0.03(+0.24%) |
Dec 06, 2023 | 12.37 | 12.86 | 12.36 | 12.51 | 218,894 | +0.32(+2.63%) |
Dec 05, 2023 | 12.50 | 12.63 | 12.06 | 12.19 | 203,249 | -0.36(-2.87%) |
Dec 04, 2023 | 12.50 | 12.65 | 12.31 | 12.55 | 482,244 | -0.02(-0.16%) |
Dec 01, 2023 | 12.60 | 12.60 | 12.34 | 12.57 | 254,320 | -0.11(-0.87%) |
Nov 30, 2023 | 13.30 | 13.30 | 12.58 | 12.68 | 303,167 | -0.46(-3.50%) |
Nov 29, 2023 | 13.00 | 13.22 | 12.92 | 13.14 | 333,477 | +0.35(+2.74%) |
Nov 28, 2023 | 12.64 | 12.90 | 12.54 | 12.79 | 188,972 | +0.11(+0.87%) |
Nov 27, 2023 | 12.67 | 12.86 | 12.55 | 12.68 | 199,750 | -0.08(-0.63%) |
Nov 24, 2023 | 12.59 | 12.93 | 12.59 | 12.76 | 119,977 | +0.09(+0.71%) |
Nov 22, 2023 | 11.97 | 12.68 | 11.94 | 12.67 | 488,688 | +0.88(+7.46%) |
Nov 21, 2023 | 12.09 | 12.18 | 11.75 | 11.79 | 183,214 | -0.36(-2.96%) |
Nov 20, 2023 | 12.20 | 12.54 | 12.07 | 12.15 | 602,035 | -0.05(-0.41%) |
Nov 17, 2023 | 12.28 | 12.42 | 12.03 | 12.20 | 437,417 | +0.09(+0.74%) |
Nov 16, 2023 | 11.72 | 12.15 | 11.63 | 12.11 | 359,522 | +0.29(+2.45%) |
Nov 15, 2023 | 11.79 | 12.29 | 11.72 | 11.82 | 336,828 | -0.03(-0.25%) |
Nov 14, 2023 | 11.55 | 11.85 | 11.26 | 11.85 | 464,297 | +0.83(+7.53%) |
Nov 13, 2023 | 10.89 | 11.04 | 10.89 | 11.02 | 273,813 | +0.07(+0.64%) |
Nov 10, 2023 | 11.12 | 11.13 | 10.92 | 10.95 | 234,317 | -0.10(-0.90%) |
Nov 09, 2023 | 11.61 | 11.61 | 11.02 | 11.05 | 217,387 | -0.44(-3.83%) |
Nov 08, 2023 | 11.61 | 11.62 | 11.27 | 11.49 | 241,925 | -0.12(-1.03%) |
Nov 07, 2023 | 11.57 | 11.97 | 11.55 | 11.61 | 304,943 | +0.01(+0.09%) |
Nov 06, 2023 | 11.91 | 12.06 | 11.53 | 11.60 | 278,951 | -0.31(-2.60%) |
Nov 03, 2023 | 11.49 | 12.43 | 11.38 | 11.91 | 554,090 | +1.01(+9.27%) |
Nov 02, 2023 | 10.48 | 10.94 | 10.21 | 10.90 | 461,087 | +0.68(+6.65%) |
Nov 01, 2023 | 10.10 | 10.24 | 10.09 | 10.22 | 252,536 | +0.08(+0.79%) |
Oct 31, 2023 | 10.10 | 10.27 | 10.02 | 10.14 | 303,224 | +0.07(+0.70%) |
Oct 30, 2023 | 10.22 | 10.22 | 9.930 | 10.07 | 270,162 | +0.07(+0.70%) |
Oct 27, 2023 | 10.25 | 10.30 | 9.920 | 10.00 | 178,515 | -0.26(-2.53%) |
Oct 26, 2023 | 10.21 | 10.56 | 10.21 | 10.26 | 238,678 | +0.02(+0.20%) |
Oct 25, 2023 | 10.63 | 10.72 | 10.20 | 10.24 | 279,190 | -0.47(-4.39%) |
Oct 24, 2023 | 10.73 | 10.92 | 10.47 | 10.71 | 302,925 | +0.08(+0.75%) |
Oct 23, 2023 | 11.00 | 11.00 | 10.57 | 10.63 | 334,942 | -0.44(-3.97%) |
Oct 20, 2023 | 11.55 | 11.55 | 11.06 | 11.07 | 271,456 | -0.48(-4.16%) |
Oct 19, 2023 | 11.99 | 12.13 | 11.51 | 11.55 | 253,531 | -0.45(-3.75%) |
Oct 18, 2023 | 11.97 | 12.21 | 11.80 | 12.00 | 325,241 | -0.09(-0.74%) |
Oct 17, 2023 | 11.75 | 12.28 | 11.75 | 12.09 | 481,733 | +0.27(+2.28%) |
Oct 16, 2023 | 11.87 | 12.00 | 11.70 | 11.82 | 372,026 | +0.03(+0.21%) |
Oct 13, 2023 | 12.20 | 12.20 | 11.63 | 11.79 | 192,879 | -0.38(-3.16%) |
Oct 12, 2023 | 13.56 | 13.56 | 12.08 | 12.18 | 410,755 | -1.35(-9.98%) |
Oct 11, 2023 | 13.31 | 13.54 | 13.26 | 13.53 | 474,931 | +0.25(+1.88%) |
Oct 10, 2023 | 12.88 | 13.36 | 12.88 | 13.28 | 423,063 | +0.41(+3.19%) |
Oct 09, 2023 | 12.50 | 12.97 | 12.49 | 12.87 | 376,418 | +0.24(+1.90%) |
Oct 06, 2023 | 11.74 | 12.68 | 11.65 | 12.63 | 478,710 | +0.85(+7.22%) |
Oct 05, 2023 | 11.94 | 11.94 | 11.66 | 11.78 | 331,065 | -0.14(-1.17%) |
Oct 04, 2023 | 11.66 | 11.97 | 11.63 | 11.92 | 257,970 | +0.28(+2.41%) |
Oct 03, 2023 | 11.97 | 12.08 | 11.58 | 11.64 | 265,959 | -0.39(-3.24%) |