Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.62 | 13.67 | 13.51 | 13.66 | 345,092 | +0.13(+0.96%) |
May 30, 2024 | 13.80 | 13.84 | 13.39 | 13.53 | 541,143 | -0.22(-1.60%) |
May 29, 2024 | 13.50 | 13.79 | 13.43 | 13.75 | 324,490 | +0.08(+0.59%) |
May 28, 2024 | 13.72 | 13.86 | 13.63 | 13.67 | 385,929 | -0.13(-0.94%) |
May 24, 2024 | 13.46 | 13.85 | 13.44 | 13.80 | 326,528 | +0.39(+2.91%) |
May 23, 2024 | 13.53 | 13.56 | 13.33 | 13.41 | 403,011 | -0.08(-0.59%) |
May 22, 2024 | 13.57 | 13.65 | 13.34 | 13.49 | 346,297 | -0.08(-0.59%) |
May 21, 2024 | 13.56 | 13.62 | 13.52 | 13.57 | 647,780 | -0.05(-0.37%) |
May 20, 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 239,942 | +0.01(+0.07%) |
May 17, 2024 | 13.65 | 13.75 | 13.44 | 13.61 | 385,435 | +0.01(+0.07%) |
May 16, 2024 | 13.70 | 13.75 | 13.53 | 13.60 | 331,800 | -0.13(-0.95%) |
May 15, 2024 | 13.54 | 13.76 | 13.48 | 13.73 | 1,606,169 | +0.25(+1.85%) |
May 14, 2024 | 13.41 | 13.54 | 13.38 | 13.48 | 734,990 | +0.14(+1.05%) |
May 13, 2024 | 13.50 | 13.56 | 13.31 | 13.34 | 324,256 | -0.06(-0.45%) |
May 10, 2024 | 13.00 | 13.48 | 12.99 | 13.40 | 631,574 | +0.33(+2.52%) |
May 09, 2024 | 13.14 | 13.20 | 12.90 | 13.07 | 497,464 | -0.07(-0.53%) |
May 08, 2024 | 12.88 | 13.26 | 12.83 | 13.14 | 1,069,204 | +0.64(+5.12%) |
May 07, 2024 | 12.25 | 12.61 | 12.20 | 12.50 | 647,462 | +0.22(+1.79%) |
May 06, 2024 | 12.50 | 12.51 | 12.14 | 12.28 | 654,830 | -0.23(-1.84%) |
May 03, 2024 | 12.70 | 12.73 | 12.48 | 12.51 | 458,411 | -0.05(-0.40%) |
May 02, 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 816,170 | -0.12(-0.95%) |
May 01, 2024 | 12.70 | 12.97 | 12.51 | 12.68 | 604,363 | -0.02(-0.16%) |
Apr 30, 2024 | 12.38 | 12.81 | 12.30 | 12.70 | 716,446 | +0.29(+2.34%) |
Apr 29, 2024 | 12.33 | 12.45 | 12.17 | 12.41 | 817,322 | +0.14(+1.14%) |
Apr 26, 2024 | 12.14 | 12.29 | 12.01 | 12.27 | 768,390 | +0.15(+1.24%) |
Apr 25, 2024 | 12.22 | 12.45 | 12.09 | 12.12 | 1,106,353 | -0.30(-2.42%) |
Apr 24, 2024 | 12.48 | 12.64 | 12.01 | 12.42 | 1,469,171 | -0.48(-3.72%) |
Apr 23, 2024 | 12.90 | 13.03 | 12.87 | 12.90 | 496,831 | -0.07(-0.54%) |
Apr 22, 2024 | 12.99 | 13.06 | 12.82 | 12.97 | 400,434 | +0.02(+0.15%) |
Apr 19, 2024 | 12.87 | 13.08 | 12.87 | 12.95 | 359,397 | -0.04(-0.31%) |
Apr 18, 2024 | 13.33 | 13.45 | 12.51 | 12.99 | 2,280,618 | -0.26(-1.96%) |
Apr 17, 2024 | 13.32 | 13.48 | 13.25 | 13.25 | 516,918 | +0.00(+0.00%) |
Apr 16, 2024 | 13.10 | 13.35 | 13.10 | 13.25 | 247,393 | -0.02(-0.15%) |
Apr 15, 2024 | 13.07 | 13.29 | 13.07 | 13.27 | 458,738 | +0.26(+2.00%) |
Apr 12, 2024 | 13.21 | 13.21 | 12.80 | 13.01 | 811,216 | -0.19(-1.44%) |
Apr 11, 2024 | 13.14 | 13.35 | 13.02 | 13.20 | 712,252 | +0.13(+0.99%) |
Apr 10, 2024 | 13.13 | 13.31 | 13.05 | 13.07 | 711,254 | -0.13(-0.98%) |
Apr 09, 2024 | 13.34 | 13.34 | 13.13 | 13.20 | 318,115 | -0.09(-0.68%) |
Apr 08, 2024 | 13.30 | 13.41 | 13.12 | 13.29 | 435,795 | +0.15(+1.14%) |
Apr 05, 2024 | 13.13 | 13.21 | 13.05 | 13.14 | 287,021 | +0.00(+0.00%) |
Apr 04, 2024 | 13.44 | 13.54 | 13.10 | 13.14 | 519,736 | -0.19(-1.43%) |
Apr 03, 2024 | 13.23 | 13.47 | 13.17 | 13.33 | 514,012 | +0.02(+0.15%) |
Apr 02, 2024 | 13.24 | 13.35 | 13.10 | 13.31 | 659,284 | -0.01(-0.08%) |
Apr 01, 2024 | 13.37 | 13.38 | 13.20 | 13.32 | 504,470 | -0.01(-0.08%) |
Mar 28, 2024 | 13.47 | 13.65 | 13.29 | 13.33 | 655,931 | +0.01(+0.08%) |
Mar 27, 2024 | 13.29 | 13.51 | 13.20 | 13.32 | 1,005,298 | +0.02(+0.15%) |
Mar 26, 2024 | 13.54 | 13.60 | 13.23 | 13.30 | 623,850 | -0.23(-1.70%) |
Mar 25, 2024 | 13.29 | 13.55 | 13.23 | 13.53 | 527,379 | +0.26(+1.96%) |
Mar 22, 2024 | 13.54 | 13.54 | 13.20 | 13.27 | 621,597 | -0.27(-1.99%) |
Mar 21, 2024 | 13.87 | 13.87 | 13.49 | 13.54 | 690,316 | -0.31(-2.24%) |
Mar 20, 2024 | 13.36 | 13.87 | 13.35 | 13.85 | 748,020 | +0.41(+3.05%) |
Mar 19, 2024 | 13.56 | 13.64 | 13.30 | 13.44 | 1,040,967 | -0.14(-1.03%) |
Mar 18, 2024 | 13.73 | 13.98 | 13.55 | 13.58 | 605,665 | -0.15(-1.09%) |
Mar 15, 2024 | 13.67 | 13.83 | 13.57 | 13.73 | 851,159 | +0.00(+0.00%) |
Mar 14, 2024 | 13.72 | 13.76 | 13.61 | 13.73 | 481,787 | +0.00(+0.00%) |
Mar 13, 2024 | 13.73 | 13.77 | 13.66 | 13.73 | 788,635 | -0.04(-0.29%) |
Mar 12, 2024 | 13.81 | 13.86 | 13.72 | 13.77 | 931,632 | -0.05(-0.36%) |
Mar 11, 2024 | 13.77 | 13.88 | 13.75 | 13.82 | 699,613 | -0.03(-0.22%) |
Mar 08, 2024 | 13.98 | 13.98 | 13.81 | 13.85 | 607,895 | -0.05(-0.36%) |
Mar 07, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 544,248 | -0.06(-0.43%) |
Mar 06, 2024 | 14.10 | 14.10 | 13.96 | 13.96 | 925,810 | -0.07(-0.50%) |
Mar 05, 2024 | 14.07 | 14.29 | 13.99 | 14.03 | 658,379 | -0.04(-0.28%) |
Mar 04, 2024 | 14.02 | 14.16 | 13.98 | 14.07 | 992,933 | +0.01(+0.07%) |
Mar 01, 2024 | 14.10 | 14.10 | 13.97 | 14.06 | 500,132 | -0.05(-0.35%) |
Feb 29, 2024 | 14.01 | 14.16 | 13.98 | 14.11 | 867,082 | +0.16(+1.15%) |
Feb 28, 2024 | 13.94 | 13.97 | 13.93 | 13.95 | 494,814 | -0.04(-0.29%) |
Feb 27, 2024 | 14.04 | 14.05 | 13.92 | 13.99 | 493,012 | +0.08(+0.58%) |
Feb 26, 2024 | 13.95 | 14.05 | 13.88 | 13.91 | 501,139 | -0.07(-0.50%) |
Feb 23, 2024 | 13.96 | 14.10 | 13.91 | 13.98 | 868,951 | +0.01(+0.07%) |
Feb 22, 2024 | 14.02 | 14.23 | 13.95 | 13.97 | 1,004,198 | -0.07(-0.50%) |
Feb 21, 2024 | 13.93 | 14.24 | 13.85 | 14.04 | 768,018 | +0.09(+0.65%) |
Feb 20, 2024 | 13.98 | 14.03 | 13.90 | 13.95 | 681,895 | -0.05(-0.36%) |
Feb 16, 2024 | 14.05 | 14.06 | 13.97 | 14.00 | 576,644 | -0.15(-1.06%) |
Feb 15, 2024 | 14.05 | 14.21 | 14.02 | 14.15 | 951,121 | +0.13(+0.93%) |
Feb 14, 2024 | 14.10 | 14.14 | 13.94 | 14.02 | 541,504 | +0.11(+0.79%) |
Feb 13, 2024 | 13.82 | 14.19 | 13.81 | 13.91 | 1,004,494 | -0.14(-1.00%) |
Feb 12, 2024 | 14.00 | 14.25 | 14.00 | 14.05 | 898,002 | -0.04(-0.28%) |
Feb 09, 2024 | 14.17 | 14.17 | 13.90 | 14.09 | 544,154 | +0.07(+0.50%) |
Feb 08, 2024 | 14.10 | 14.22 | 13.75 | 14.02 | 846,796 | +0.02(+0.14%) |
Feb 07, 2024 | 14.05 | 14.15 | 13.93 | 14.00 | 557,330 | -0.08(-0.57%) |
Feb 06, 2024 | 13.91 | 14.20 | 13.91 | 14.08 | 794,398 | +0.12(+0.86%) |
Feb 05, 2024 | 14.01 | 14.05 | 13.85 | 13.96 | 617,131 | -0.05(-0.36%) |
Feb 02, 2024 | 13.99 | 14.16 | 13.94 | 14.01 | 562,669 | -0.16(-1.13%) |
Feb 01, 2024 | 14.44 | 14.44 | 13.98 | 14.17 | 721,498 | -0.08(-0.56%) |
Jan 31, 2024 | 14.20 | 14.64 | 14.20 | 14.25 | 880,897 | -0.27(-1.86%) |
Jan 30, 2024 | 14.57 | 14.73 | 14.41 | 14.52 | 614,752 | -0.20(-1.36%) |
Jan 29, 2024 | 14.44 | 14.89 | 14.35 | 14.72 | 1,174,405 | +0.04(+0.27%) |
Jan 26, 2024 | 14.77 | 14.79 | 14.58 | 14.68 | 1,552,616 | -0.01(-0.07%) |
Jan 25, 2024 | 14.39 | 14.77 | 14.34 | 14.69 | 2,407,682 | +0.46(+3.23%) |
Jan 24, 2024 | 14.26 | 14.32 | 14.09 | 14.23 | 1,092,536 | +0.19(+1.35%) |
Jan 23, 2024 | 14.20 | 14.38 | 14.04 | 14.04 | 866,647 | -0.04(-0.28%) |
Jan 22, 2024 | 13.98 | 14.20 | 13.76 | 14.08 | 1,947,851 | +0.17(+1.22%) |
Jan 19, 2024 | 13.77 | 14.15 | 13.57 | 13.91 | 2,602,140 | +0.19(+1.38%) |
Jan 18, 2024 | 13.53 | 13.81 | 13.33 | 13.72 | 1,783,265 | +0.27(+2.01%) |
Jan 17, 2024 | 13.06 | 13.54 | 13.05 | 13.45 | 3,214,565 | -0.02(-0.15%) |
Jan 16, 2024 | 13.67 | 13.85 | 11.56 | 13.47 | 9,948,053 | -0.27(-1.97%) |
Jan 12, 2024 | 13.67 | 13.87 | 13.65 | 13.74 | 726,555 | -0.06(-0.43%) |
Jan 11, 2024 | 13.76 | 13.82 | 13.68 | 13.80 | 734,406 | +0.04(+0.29%) |
Jan 10, 2024 | 13.82 | 13.86 | 13.68 | 13.76 | 1,141,199 | -0.04(-0.29%) |
Jan 09, 2024 | 13.80 | 14.07 | 13.80 | 13.80 | 1,006,466 | -0.11(-0.79%) |
Jan 08, 2024 | 13.80 | 14.12 | 13.74 | 13.91 | 1,015,901 | +0.06(+0.43%) |
Jan 05, 2024 | 13.79 | 14.13 | 13.79 | 13.85 | 1,052,977 | +0.00(+0.00%) |
Jan 04, 2024 | 13.92 | 14.14 | 13.84 | 13.85 | 1,654,607 | +0.00(+0.00%) |
Jan 03, 2024 | 13.86 | 14.08 | 13.75 | 13.85 | 1,904,218 | -0.18(-1.28%) |
Jan 02, 2024 | 14.07 | 14.28 | 13.94 | 14.03 | 1,092,915 | -0.17(-1.20%) |
Dec 29, 2023 | 14.61 | 14.66 | 14.20 | 14.20 | 1,089,224 | -0.49(-3.34%) |
Dec 28, 2023 | 14.55 | 14.71 | 14.46 | 14.69 | 660,934 | +0.05(+0.34%) |
Dec 27, 2023 | 14.40 | 14.69 | 14.38 | 14.64 | 1,132,648 | +0.24(+1.67%) |
Dec 26, 2023 | 14.24 | 14.55 | 14.23 | 14.40 | 1,185,746 | +0.11(+0.77%) |
Dec 22, 2023 | 13.92 | 14.34 | 13.88 | 14.29 | 1,899,377 | +0.33(+2.36%) |
Dec 21, 2023 | 13.83 | 13.98 | 13.72 | 13.96 | 1,405,024 | +0.23(+1.68%) |
Dec 20, 2023 | 13.51 | 13.99 | 13.49 | 13.73 | 1,774,479 | +0.19(+1.40%) |
Dec 19, 2023 | 13.80 | 13.95 | 13.54 | 13.54 | 1,107,670 | -0.21(-1.53%) |
Dec 18, 2023 | 13.52 | 13.75 | 13.37 | 13.75 | 1,690,206 | +0.23(+1.70%) |
Dec 15, 2023 | 13.55 | 13.76 | 13.52 | 13.52 | 3,362,508 | -0.10(-0.73%) |
Dec 14, 2023 | 13.95 | 14.14 | 13.52 | 13.62 | 2,338,835 | -0.33(-2.37%) |
Dec 13, 2023 | 13.40 | 13.95 | 13.30 | 13.95 | 2,941,891 | +0.57(+4.26%) |
Dec 12, 2023 | 13.33 | 13.60 | 13.30 | 13.38 | 1,943,282 | +0.05(+0.38%) |
Dec 11, 2023 | 13.34 | 13.60 | 13.06 | 13.33 | 3,521,721 | +0.02(+0.15%) |
Dec 08, 2023 | 13.76 | 13.89 | 13.27 | 13.31 | 15,618,440 | -0.45(-3.27%) |
Dec 07, 2023 | 13.90 | 14.00 | 13.70 | 13.76 | 3,499,430 | -0.10(-0.72%) |
Dec 06, 2023 | 13.98 | 14.08 | 13.78 | 13.86 | 5,193,652 | -0.03(-0.22%) |
Dec 05, 2023 | 14.00 | 14.15 | 13.69 | 13.89 | 10,536,621 | -0.33(-2.32%) |
Dec 04, 2023 | 13.59 | 14.25 | 13.22 | 14.22 | 35,525,604 | +9.36(+192.59%) |
Dec 01, 2023 | 4.500 | 4.860 | 4.405 | 4.860 | 3,609,014 | +0.37(+8.24%) |
Nov 30, 2023 | 4.560 | 4.580 | 4.380 | 4.490 | 2,361,922 | +0.01(+0.22%) |
Nov 29, 2023 | 4.560 | 4.790 | 4.480 | 4.480 | 2,462,399 | +0.00(+0.00%) |
Nov 28, 2023 | 4.360 | 4.550 | 4.280 | 4.480 | 2,731,967 | +0.08(+1.82%) |
Nov 27, 2023 | 4.820 | 4.840 | 4.220 | 4.400 | 6,921,896 | -0.64(-12.70%) |
Nov 24, 2023 | 4.870 | 5.120 | 4.773 | 5.040 | 1,909,716 | +0.19(+3.92%) |
Nov 22, 2023 | 4.800 | 5.100 | 4.790 | 4.850 | 3,048,061 | +0.19(+4.08%) |
Nov 21, 2023 | 4.970 | 5.010 | 4.570 | 4.660 | 2,188,584 | -0.41(-8.09%) |
Nov 20, 2023 | 4.730 | 5.110 | 4.595 | 5.070 | 2,489,788 | +0.37(+7.87%) |
Nov 17, 2023 | 4.550 | 4.715 | 4.470 | 4.700 | 2,243,622 | +0.24(+5.38%) |
Nov 16, 2023 | 4.780 | 4.800 | 4.399 | 4.460 | 1,849,499 | -0.29(-6.11%) |
Nov 15, 2023 | 4.560 | 5.120 | 4.560 | 4.750 | 3,078,434 | +0.17(+3.71%) |
Nov 14, 2023 | 4.250 | 4.590 | 4.250 | 4.580 | 2,491,962 | +0.49(+11.98%) |
Nov 13, 2023 | 4.050 | 4.160 | 3.940 | 4.090 | 1,183,111 | -0.01(-0.24%) |
Nov 10, 2023 | 4.070 | 4.120 | 3.885 | 4.100 | 2,027,967 | +0.04(+0.99%) |
Nov 09, 2023 | 4.310 | 4.335 | 4.040 | 4.060 | 1,771,579 | -0.21(-4.92%) |
Nov 08, 2023 | 4.320 | 4.450 | 4.220 | 4.270 | 1,687,609 | -0.02(-0.47%) |
Nov 07, 2023 | 4.300 | 4.360 | 4.205 | 4.290 | 1,794,512 | +0.02(+0.47%) |
Nov 06, 2023 | 4.550 | 4.600 | 4.140 | 4.270 | 2,060,482 | -0.26(-5.74%) |
Nov 03, 2023 | 4.440 | 4.695 | 4.430 | 4.530 | 3,545,279 | +0.18(+4.14%) |
Nov 02, 2023 | 4.060 | 4.460 | 4.060 | 4.350 | 3,511,737 | +0.38(+9.57%) |
Nov 01, 2023 | 4.210 | 4.210 | 3.920 | 3.970 | 3,357,730 | -0.24(-5.70%) |
Oct 31, 2023 | 4.250 | 4.350 | 4.040 | 4.210 | 3,408,915 | -0.12(-2.77%) |
Oct 30, 2023 | 3.980 | 4.410 | 3.950 | 4.330 | 3,802,164 | +0.42(+10.74%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.855 | 3.910 | 3,188,423 | -0.19(-4.63%) |
Oct 26, 2023 | 4.050 | 4.220 | 3.880 | 4.100 | 4,537,763 | -0.03(-0.73%) |
Oct 25, 2023 | 3.870 | 4.190 | 3.700 | 4.130 | 4,680,361 | -0.17(-3.95%) |
Oct 24, 2023 | 4.200 | 4.390 | 4.200 | 4.300 | 2,399,129 | +0.12(+2.87%) |
Oct 23, 2023 | 4.350 | 4.350 | 4.130 | 4.180 | 2,315,124 | -0.06(-1.42%) |
Oct 20, 2023 | 4.320 | 4.375 | 4.200 | 4.240 | 2,828,289 | -0.10(-2.30%) |
Oct 19, 2023 | 4.300 | 4.530 | 4.300 | 4.340 | 2,736,450 | +0.04(+0.93%) |
Oct 18, 2023 | 4.700 | 4.700 | 4.270 | 4.300 | 3,463,013 | -0.44(-9.28%) |
Oct 17, 2023 | 4.710 | 4.870 | 4.640 | 4.740 | 2,492,149 | +0.03(+0.64%) |
Oct 16, 2023 | 4.950 | 5.035 | 4.700 | 4.710 | 2,570,854 | -0.20(-4.07%) |
Oct 13, 2023 | 4.950 | 4.970 | 4.780 | 4.910 | 1,912,037 | -0.04(-0.81%) |
Oct 12, 2023 | 5.450 | 5.450 | 4.880 | 4.950 | 2,919,074 | -0.45(-8.33%) |
Oct 11, 2023 | 5.440 | 5.685 | 5.355 | 5.400 | 2,258,251 | +0.02(+0.37%) |
Oct 10, 2023 | 4.980 | 5.470 | 4.960 | 5.380 | 2,886,116 | +0.47(+9.57%) |
Oct 09, 2023 | 5.110 | 5.130 | 4.810 | 4.910 | 3,320,572 | -0.38(-7.27%) |
Oct 06, 2023 | 5.090 | 5.410 | 5.085 | 5.295 | 2,252,791 | +0.08(+1.44%) |
Oct 05, 2023 | 5.530 | 5.530 | 4.974 | 5.220 | 4,017,923 | -0.39(-6.95%) |
Oct 04, 2023 | 5.590 | 5.670 | 5.325 | 5.610 | 3,298,389 | +0.10(+1.81%) |
Oct 03, 2023 | 5.740 | 5.890 | 5.495 | 5.510 | 3,562,413 | -0.28(-4.84%) |