Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.90 | 11.14 | 10.14 | 10.14 | 3,011,202 | -1.44(-12.44%) |
May 16, 2024 | 11.65 | 11.80 | 11.48 | 11.58 | 1,141,042 | +0.09(+0.78%) |
May 15, 2024 | 11.99 | 12.50 | 11.46 | 11.49 | 2,053,563 | -0.96(-7.71%) |
May 14, 2024 | 12.58 | 12.72 | 12.32 | 12.45 | 801,592 | -0.30(-2.35%) |
May 13, 2024 | 12.73 | 12.92 | 12.66 | 12.75 | 653,452 | -0.04(-0.31%) |
May 10, 2024 | 12.60 | 12.95 | 12.53 | 12.79 | 832,132 | +0.07(+0.55%) |
May 09, 2024 | 13.32 | 13.32 | 12.71 | 12.72 | 976,012 | -0.96(-7.02%) |
May 08, 2024 | 13.77 | 13.81 | 13.50 | 13.68 | 1,024,861 | -0.01(-0.07%) |
May 07, 2024 | 13.57 | 13.75 | 13.52 | 13.69 | 1,166,774 | +0.14(+1.03%) |
May 06, 2024 | 13.65 | 13.80 | 13.49 | 13.55 | 1,070,156 | -1.00(-6.87%) |
May 03, 2024 | 14.53 | 14.96 | 14.49 | 14.55 | 904,433 | +0.17(+1.18%) |
May 02, 2024 | 14.90 | 14.90 | 14.26 | 14.38 | 984,113 | -0.08(-0.55%) |
May 01, 2024 | 14.58 | 14.66 | 14.01 | 14.46 | 1,300,928 | -0.28(-1.90%) |
Apr 30, 2024 | 14.50 | 14.75 | 14.37 | 14.74 | 1,445,912 | +0.89(+6.43%) |
Apr 29, 2024 | 13.81 | 14.01 | 13.58 | 13.85 | 967,940 | +0.07(+0.51%) |
Apr 26, 2024 | 13.44 | 13.93 | 13.42 | 13.78 | 1,305,130 | +0.20(+1.47%) |
Apr 25, 2024 | 13.81 | 13.88 | 13.43 | 13.58 | 1,533,532 | -0.18(-1.31%) |
Apr 24, 2024 | 13.76 | 13.88 | 13.61 | 13.76 | 763,939 | +0.08(+0.58%) |
Apr 23, 2024 | 14.02 | 14.04 | 13.61 | 13.68 | 1,314,171 | -0.05(-0.36%) |
Apr 22, 2024 | 13.69 | 13.86 | 13.48 | 13.73 | 2,190,885 | +1.23(+9.84%) |
Apr 19, 2024 | 12.81 | 12.83 | 12.40 | 12.50 | 1,913,388 | -0.34(-2.65%) |
Apr 18, 2024 | 12.60 | 12.97 | 12.55 | 12.84 | 2,269,041 | +0.00(+0.00%) |
Apr 17, 2024 | 12.58 | 12.99 | 12.37 | 12.84 | 2,419,726 | -0.06(-0.47%) |
Apr 16, 2024 | 12.65 | 13.13 | 12.65 | 12.90 | 2,384,354 | +0.58(+4.71%) |
Apr 15, 2024 | 12.50 | 13.02 | 12.31 | 12.32 | 2,090,668 | -0.76(-5.81%) |
Apr 12, 2024 | 11.87 | 13.17 | 11.44 | 13.08 | 3,843,801 | +0.41(+3.24%) |
Apr 11, 2024 | 13.00 | 13.31 | 12.66 | 12.67 | 1,401,108 | -0.57(-4.31%) |
Apr 10, 2024 | 13.37 | 13.53 | 12.59 | 13.24 | 1,983,400 | +0.28(+2.16%) |
Apr 09, 2024 | 12.93 | 13.45 | 12.77 | 12.96 | 1,678,318 | -0.33(-2.48%) |
Apr 08, 2024 | 13.36 | 13.84 | 13.20 | 13.29 | 972,619 | -0.41(-2.99%) |
Apr 05, 2024 | 14.32 | 14.40 | 13.57 | 13.70 | 1,379,460 | -0.57(-3.99%) |
Apr 04, 2024 | 14.21 | 14.40 | 13.78 | 14.27 | 1,530,050 | +0.26(+1.86%) |
Apr 03, 2024 | 14.60 | 14.71 | 13.99 | 14.01 | 1,891,556 | -1.17(-7.71%) |
Apr 02, 2024 | 15.85 | 15.99 | 15.12 | 15.18 | 1,422,269 | -1.37(-8.28%) |
Apr 01, 2024 | 16.04 | 16.89 | 16.04 | 16.55 | 505,873 | -0.16(-0.96%) |
Mar 28, 2024 | 17.15 | 16.75 | 16.75 | 16.71 | 495,297 | -0.34(-1.99%) |
Mar 27, 2024 | 17.32 | 17.32 | 17.00 | 17.05 | 369,549 | -0.25(-1.45%) |
Mar 26, 2024 | 16.86 | 17.37 | 16.86 | 17.30 | 527,078 | +0.38(+2.25%) |
Mar 25, 2024 | 16.87 | 16.96 | 16.68 | 16.92 | 425,269 | -0.01(-0.06%) |
Mar 22, 2024 | 16.80 | 16.98 | 16.57 | 16.93 | 558,163 | +0.13(+0.77%) |
Mar 21, 2024 | 16.05 | 16.94 | 16.05 | 16.80 | 977,020 | +1.00(+6.33%) |
Mar 20, 2024 | 16.63 | 16.69 | 15.62 | 15.80 | 1,025,373 | -0.78(-4.70%) |
Mar 19, 2024 | 16.52 | 16.80 | 16.48 | 16.58 | 473,783 | +0.20(+1.23%) |
Mar 18, 2024 | 16.09 | 16.45 | 16.06 | 16.38 | 508,384 | +0.20(+1.23%) |
Mar 15, 2024 | 16.13 | 16.34 | 15.85 | 16.18 | 791,278 | -0.45(-2.71%) |
Mar 14, 2024 | 16.37 | 16.77 | 16.33 | 16.63 | 542,413 | +0.11(+0.67%) |
Mar 13, 2024 | 17.25 | 17.38 | 16.43 | 16.52 | 619,309 | -1.16(-6.56%) |
Mar 12, 2024 | 17.53 | 17.84 | 17.45 | 17.68 | 568,692 | +0.44(+2.55%) |
Mar 11, 2024 | 17.26 | 17.43 | 17.13 | 17.24 | 330,648 | -0.24(-1.37%) |
Mar 08, 2024 | 17.42 | 17.61 | 17.12 | 17.48 | 769,423 | +0.10(+0.58%) |
Mar 07, 2024 | 17.54 | 17.58 | 17.13 | 17.38 | 543,302 | -0.22(-1.25%) |
Mar 06, 2024 | 18.01 | 18.02 | 17.42 | 17.60 | 524,937 | -0.79(-4.30%) |
Mar 05, 2024 | 17.88 | 18.39 | 17.70 | 18.39 | 545,252 | +0.37(+2.05%) |
Mar 04, 2024 | 18.83 | 18.86 | 17.98 | 18.02 | 668,389 | -1.21(-6.29%) |
Mar 01, 2024 | 20.03 | 20.30 | 19.06 | 19.23 | 503,504 | -0.86(-4.30%) |
Feb 29, 2024 | 20.08 | 20.35 | 20.02 | 20.09 | 338,150 | -0.39(-1.88%) |
Feb 28, 2024 | 20.56 | 20.67 | 20.47 | 20.48 | 222,609 | +0.03(+0.15%) |
Feb 27, 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 210,118 | +0.09(+0.44%) |
Feb 26, 2024 | 20.35 | 20.49 | 20.23 | 20.36 | 526,424 | +0.77(+3.93%) |
Feb 23, 2024 | 19.96 | 20.18 | 19.52 | 19.59 | 447,633 | -0.36(-1.80%) |
Feb 22, 2024 | 19.73 | 19.96 | 19.51 | 19.95 | 358,177 | +0.29(+1.48%) |
Feb 21, 2024 | 19.41 | 19.89 | 19.25 | 19.66 | 409,093 | +0.20(+1.03%) |
Feb 20, 2024 | 19.25 | 19.51 | 19.24 | 19.46 | 424,083 | +0.63(+3.35%) |
Feb 16, 2024 | 19.49 | 19.77 | 18.68 | 18.83 | 1,331,463 | -0.84(-4.27%) |
Feb 15, 2024 | 19.91 | 19.92 | 19.44 | 19.67 | 724,711 | -1.03(-4.98%) |
Feb 14, 2024 | 21.13 | 21.20 | 20.50 | 20.70 | 544,566 | -0.55(-2.58%) |
Feb 13, 2024 | 20.75 | 21.39 | 20.75 | 21.25 | 795,453 | +1.14(+5.67%) |
Feb 12, 2024 | 20.36 | 20.43 | 19.96 | 20.11 | 469,746 | -0.14(-0.69%) |
Feb 09, 2024 | 20.53 | 20.69 | 20.20 | 20.25 | 651,471 | -0.04(-0.20%) |
Feb 08, 2024 | 20.73 | 20.87 | 20.18 | 20.29 | 356,320 | -0.68(-3.24%) |
Feb 07, 2024 | 20.73 | 20.97 | 20.53 | 20.97 | 315,883 | +0.42(+2.04%) |
Feb 06, 2024 | 20.76 | 20.82 | 20.44 | 20.55 | 321,121 | -0.15(-0.72%) |
Feb 05, 2024 | 20.75 | 20.84 | 20.53 | 20.70 | 419,339 | +0.58(+2.88%) |
Feb 02, 2024 | 20.37 | 20.55 | 20.02 | 20.12 | 862,682 | +0.90(+4.68%) |
Feb 01, 2024 | 19.73 | 19.85 | 19.11 | 19.22 | 791,823 | -0.57(-2.88%) |
Jan 31, 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 944,432 | +0.56(+2.91%) |
Jan 30, 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 535,014 | +0.03(+0.16%) |
Jan 29, 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 650,347 | -0.67(-3.37%) |
Jan 26, 2024 | 19.96 | 20.05 | 19.76 | 19.87 | 681,599 | +0.19(+0.97%) |
Jan 25, 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 708,144 | -0.42(-2.09%) |
Jan 24, 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 3,327,234 | -0.39(-1.90%) |
Jan 23, 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 497,952 | -0.71(-3.35%) |
Jan 22, 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 520,055 | +0.93(+4.59%) |
Jan 19, 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 329,847 | +0.30(+1.50%) |
Jan 18, 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 537,194 | -0.29(-1.41%) |
Jan 17, 2024 | 20.03 | 20.35 | 20.01 | 20.25 | 553,190 | +0.62(+3.18%) |
Jan 16, 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 489,648 | +0.39(+2.00%) |
Jan 12, 2024 | 18.82 | 19.39 | 18.52 | 19.24 | 514,255 | -0.74(-3.68%) |
Jan 11, 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 554,294 | +0.25(+1.27%) |
Jan 10, 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 328,131 | +0.11(+0.56%) |
Jan 09, 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 477,077 | +0.26(+1.34%) |
Jan 08, 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 428,944 | +0.14(+0.75%) |
Jan 05, 2024 | 19.34 | 19.52 | 18.53 | 19.21 | 759,420 | -0.23(-1.21%) |
Jan 04, 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 749,210 | +0.01(+0.05%) |
Jan 03, 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 780,898 | +0.99(+5.37%) |