Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 12.52 | 13.30 | 12.09 | 12.27 | 17,639,656 | +0.75(+6.51%) |
May 13, 2024 | 11.32 | 12.40 | 11.32 | 11.52 | 10,567,709 | +0.26(+2.31%) |
May 10, 2024 | 12.50 | 12.78 | 11.21 | 11.26 | 11,171,003 | -1.15(-9.27%) |
May 09, 2024 | 11.99 | 12.46 | 11.29 | 12.41 | 21,202,506 | +0.90(+7.82%) |
May 08, 2024 | 11.46 | 11.69 | 11.25 | 11.51 | 9,814,089 | -0.27(-2.29%) |
May 07, 2024 | 12.05 | 12.06 | 11.65 | 11.78 | 7,073,627 | -0.21(-1.75%) |
May 06, 2024 | 12.09 | 12.27 | 11.83 | 11.99 | 6,401,424 | +0.09(+0.76%) |
May 03, 2024 | 11.61 | 12.39 | 11.56 | 11.90 | 12,453,600 | +0.95(+8.68%) |
May 02, 2024 | 10.52 | 10.96 | 10.15 | 10.95 | 10,180,029 | +0.88(+8.74%) |
May 01, 2024 | 10.34 | 11.05 | 10.04 | 10.07 | 10,293,299 | -0.22(-2.14%) |
Apr 30, 2024 | 10.40 | 10.69 | 10.22 | 10.29 | 7,396,764 | -0.43(-4.01%) |
Apr 29, 2024 | 10.57 | 11.10 | 10.51 | 10.72 | 8,517,575 | +0.43(+4.18%) |
Apr 26, 2024 | 9.820 | 10.32 | 9.711 | 10.29 | 9,901,606 | +0.58(+5.97%) |
Apr 25, 2024 | 9.710 | 9.840 | 9.465 | 9.710 | 9,297,563 | -0.31(-3.09%) |
Apr 24, 2024 | 10.16 | 10.62 | 9.900 | 10.02 | 9,994,312 | -0.25(-2.43%) |
Apr 23, 2024 | 9.920 | 11.11 | 9.811 | 10.27 | 12,968,186 | +0.22(+2.19%) |
Apr 22, 2024 | 10.30 | 10.33 | 9.805 | 10.05 | 10,250,125 | -0.20(-1.95%) |
Apr 19, 2024 | 10.01 | 10.31 | 9.970 | 10.25 | 14,425,667 | +0.14(+1.38%) |
Apr 18, 2024 | 10.83 | 10.84 | 10.06 | 10.11 | 11,509,859 | -0.74(-6.78%) |
Apr 17, 2024 | 10.45 | 11.13 | 10.35 | 10.85 | 11,386,127 | +0.52(+4.99%) |
Apr 16, 2024 | 10.50 | 10.58 | 10.13 | 10.33 | 10,311,514 | -0.36(-3.37%) |
Apr 15, 2024 | 11.47 | 11.64 | 10.62 | 10.69 | 11,495,165 | -0.95(-8.16%) |
Apr 12, 2024 | 11.87 | 12.64 | 11.53 | 11.64 | 11,300,430 | -0.21(-1.77%) |
Apr 11, 2024 | 12.47 | 12.63 | 11.44 | 11.85 | 12,017,807 | -0.44(-3.58%) |
Apr 10, 2024 | 12.03 | 12.29 | 11.68 | 12.29 | 14,958,939 | -0.73(-5.61%) |
Apr 09, 2024 | 11.88 | 13.06 | 11.77 | 13.02 | 14,437,198 | +1.14(+9.60%) |
Apr 08, 2024 | 11.81 | 12.32 | 11.77 | 11.88 | 8,612,175 | +0.05(+0.42%) |
Apr 05, 2024 | 11.82 | 12.10 | 11.45 | 11.83 | 8,229,151 | -0.29(-2.39%) |
Apr 04, 2024 | 12.59 | 13.03 | 12.09 | 12.12 | 8,754,220 | -0.29(-2.34%) |
Apr 03, 2024 | 11.59 | 12.46 | 11.45 | 12.41 | 10,638,258 | +0.69(+5.89%) |
Apr 02, 2024 | 12.25 | 12.27 | 11.68 | 11.72 | 8,759,506 | -1.02(-8.01%) |
Apr 01, 2024 | 13.23 | 13.44 | 12.61 | 12.74 | 9,946,242 | -0.44(-3.34%) |
Mar 28, 2024 | 12.93 | 13.16 | 13.15 | 13.18 | 54,243,336 | +0.08(+0.61%) |
Mar 27, 2024 | 11.60 | 13.22 | 11.57 | 13.10 | 26,497,682 | +1.82(+16.13%) |
Mar 26, 2024 | 11.07 | 11.54 | 11.03 | 11.28 | 8,363,279 | +0.39(+3.58%) |
Mar 25, 2024 | 11.33 | 11.48 | 10.81 | 10.89 | 8,369,415 | -0.46(-4.05%) |
Mar 22, 2024 | 11.69 | 11.90 | 11.19 | 11.35 | 8,683,184 | -0.41(-3.49%) |
Mar 21, 2024 | 11.62 | 12.58 | 11.55 | 11.76 | 17,221,500 | +0.28(+2.44%) |
Mar 20, 2024 | 10.26 | 11.66 | 10.12 | 11.48 | 15,699,645 | +1.09(+10.49%) |
Mar 19, 2024 | 10.05 | 10.51 | 10.05 | 10.39 | 10,072,068 | +0.13(+1.27%) |
Mar 18, 2024 | 9.930 | 10.52 | 9.590 | 10.26 | 12,245,477 | +0.37(+3.74%) |
Mar 15, 2024 | 9.470 | 9.915 | 9.370 | 9.890 | 15,871,923 | +0.38(+4.00%) |
Mar 14, 2024 | 9.930 | 10.02 | 9.335 | 9.510 | 19,729,560 | -0.46(-4.61%) |
Mar 13, 2024 | 10.65 | 10.70 | 9.910 | 9.970 | 17,166,376 | -0.73(-6.87%) |
Mar 12, 2024 | 11.90 | 11.98 | 10.70 | 10.71 | 17,308,544 | -1.31(-10.94%) |
Mar 11, 2024 | 12.46 | 12.81 | 11.90 | 12.02 | 9,999,986 | -0.54(-4.30%) |
Mar 08, 2024 | 12.65 | 13.04 | 12.39 | 12.56 | 13,763,999 | +0.23(+1.87%) |
Mar 07, 2024 | 12.40 | 12.58 | 12.12 | 12.33 | 9,431,893 | +0.09(+0.74%) |
Mar 06, 2024 | 12.32 | 12.42 | 11.61 | 12.24 | 14,551,337 | +0.25(+2.09%) |
Mar 05, 2024 | 11.65 | 12.32 | 11.48 | 11.99 | 11,540,784 | +0.03(+0.25%) |
Mar 04, 2024 | 12.14 | 12.20 | 11.60 | 11.96 | 11,183,869 | -0.22(-1.81%) |
Mar 01, 2024 | 12.03 | 12.50 | 11.65 | 12.18 | 12,636,836 | +0.14(+1.16%) |
Feb 29, 2024 | 12.08 | 12.66 | 11.87 | 12.04 | 14,200,790 | +0.24(+2.03%) |
Feb 28, 2024 | 11.70 | 12.39 | 11.57 | 11.80 | 15,721,084 | -0.08(-0.67%) |
Feb 27, 2024 | 11.75 | 11.96 | 11.28 | 11.88 | 20,134,788 | +0.50(+4.39%) |
Feb 26, 2024 | 11.77 | 12.23 | 11.16 | 11.38 | 20,344,140 | -0.52(-4.37%) |
Feb 23, 2024 | 12.41 | 12.64 | 11.78 | 11.90 | 28,395,550 | -0.88(-6.89%) |
Feb 22, 2024 | 14.87 | 15.04 | 12.59 | 12.78 | 43,371,204 | -2.80(-17.97%) |
Feb 21, 2024 | 15.32 | 15.84 | 15.21 | 15.58 | 11,037,756 | -0.31(-1.95%) |
Feb 20, 2024 | 15.97 | 16.17 | 15.52 | 15.89 | 7,764,036 | -0.53(-3.23%) |
Feb 16, 2024 | 16.47 | 16.84 | 16.14 | 16.42 | 8,043,803 | -0.58(-3.41%) |
Feb 15, 2024 | 17.60 | 17.90 | 16.62 | 17.00 | 12,303,764 | +0.17(+1.01%) |
Feb 14, 2024 | 15.81 | 16.91 | 15.52 | 16.83 | 11,774,142 | +1.60(+10.51%) |
Feb 13, 2024 | 15.53 | 15.89 | 14.87 | 15.23 | 14,926,166 | -1.75(-10.31%) |
Feb 12, 2024 | 15.87 | 17.30 | 15.70 | 16.98 | 12,707,924 | +1.16(+7.33%) |
Feb 09, 2024 | 15.75 | 16.09 | 15.38 | 15.82 | 13,114,967 | +0.38(+2.46%) |
Feb 08, 2024 | 15.26 | 15.75 | 15.09 | 15.44 | 12,136,152 | +0.13(+0.85%) |
Feb 07, 2024 | 15.36 | 15.58 | 14.46 | 15.31 | 14,267,516 | +0.84(+5.81%) |
Feb 06, 2024 | 13.60 | 14.49 | 13.34 | 14.47 | 14,879,125 | +0.84(+6.16%) |
Feb 05, 2024 | 13.74 | 13.85 | 12.95 | 13.63 | 13,631,702 | -0.71(-4.95%) |
Feb 02, 2024 | 14.30 | 14.46 | 13.52 | 14.34 | 17,096,852 | -0.56(-3.76%) |
Feb 01, 2024 | 15.20 | 15.94 | 14.19 | 14.90 | 18,522,620 | +0.42(+2.90%) |
Jan 31, 2024 | 14.84 | 16.25 | 14.39 | 14.48 | 23,216,472 | -0.23(-1.56%) |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 9,975,187 | -0.27(-1.80%) |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 9,971,777 | +0.66(+4.61%) |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 11,538,976 | -0.01(-0.07%) |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14,855,273 | +0.79(+5.83%) |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 12,084,528 | -0.67(-4.71%) |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 16,173,302 | +0.44(+3.20%) |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 16,795,158 | +0.60(+4.56%) |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 15,051,033 | -0.04(-0.30%) |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 11,013,171 | -0.41(-3.01%) |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 12,148,079 | -0.59(-4.15%) |
Jan 16, 2024 | 14.81 | 15.03 | 14.18 | 14.21 | 12,942,267 | -0.89(-5.89%) |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 13,576,866 | -0.67(-4.25%) |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 14,363,758 | -0.54(-3.31%) |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 9,858,109 | +0.01(+0.06%) |
Jan 09, 2024 | 16.23 | 16.52 | 15.71 | 16.30 | 9,475,655 | -0.34(-2.04%) |
Jan 08, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 11,679,960 | +0.48(+2.97%) |
Jan 05, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 15,325,084 | -0.90(-5.28%) |
Jan 04, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 16,215,816 | -1.38(-7.48%) |
Jan 03, 2024 | 18.63 | 18.77 | 17.16 | 18.44 | 16,941,196 | -1.02(-5.24%) |
Jan 02, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 10,872,146 | -0.17(-0.87%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.59 | 19.63 | 8,978,358 | -0.69(-3.40%) |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 8,883,235 | +0.00(+0.00%) |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 11,729,498 | +0.37(+1.85%) |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 9,822,892 | +0.69(+3.58%) |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 13,727,664 | -0.13(-0.67%) |
Dec 21, 2023 | 18.71 | 19.55 | 18.62 | 19.39 | 12,845,889 | +1.26(+6.95%) |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 20,220,690 | -1.41(-7.22%) |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 24,814,288 | +1.51(+8.37%) |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18,373,620 | -0.60(-3.22%) |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 28,063,372 | +0.69(+3.85%) |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 43,807,428 | +2.98(+19.92%) |
Dec 13, 2023 | 12.39 | 14.99 | 12.21 | 14.96 | 18,479,232 | +2.46(+19.68%) |
Dec 12, 2023 | 13.12 | 13.21 | 12.22 | 12.50 | 10,353,563 | -0.85(-6.37%) |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 10,699,753 | +0.46(+3.57%) |
Dec 08, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 16,527,782 | -0.98(-7.07%) |
Dec 07, 2023 | 13.90 | 14.28 | 13.74 | 13.87 | 10,519,256 | -0.02(-0.14%) |
Dec 06, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 17,250,922 | -0.05(-0.36%) |
Dec 05, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 10,280,755 | -0.48(-3.33%) |
Dec 04, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 15,424,474 | +0.08(+0.56%) |