Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 14.57 | 16.13 | 14.54 | 15.74 | 38,535,320 | +1.79(+12.83%) |
May 07, 2024 | 13.95 | 14.10 | 13.87 | 13.95 | 13,631,971 | -0.11(-0.78%) |
May 06, 2024 | 13.92 | 14.11 | 13.88 | 14.06 | 9,146,658 | +0.08(+0.57%) |
May 03, 2024 | 14.15 | 14.16 | 13.96 | 13.98 | 7,051,252 | -0.10(-0.71%) |
May 02, 2024 | 13.92 | 14.13 | 13.81 | 14.08 | 8,987,453 | +0.10(+0.72%) |
May 01, 2024 | 13.98 | 14.14 | 13.70 | 13.98 | 9,670,977 | -0.07(-0.50%) |
Apr 30, 2024 | 13.99 | 14.19 | 13.94 | 14.05 | 8,539,585 | -0.05(-0.35%) |
Apr 29, 2024 | 13.83 | 14.33 | 13.83 | 14.10 | 10,471,218 | +0.29(+2.10%) |
Apr 26, 2024 | 13.31 | 13.98 | 13.31 | 13.81 | 10,713,701 | +0.56(+4.23%) |
Apr 25, 2024 | 12.81 | 13.30 | 12.80 | 13.25 | 8,522,291 | +0.24(+1.84%) |
Apr 24, 2024 | 12.98 | 13.09 | 12.86 | 13.01 | 7,499,719 | +0.00(+0.00%) |
Apr 23, 2024 | 12.94 | 13.03 | 12.78 | 13.01 | 8,982,077 | +0.13(+1.01%) |
Apr 22, 2024 | 12.94 | 12.98 | 12.69 | 12.88 | 8,535,164 | +0.02(+0.16%) |
Apr 19, 2024 | 12.66 | 13.01 | 12.51 | 12.86 | 10,124,996 | +0.08(+0.63%) |
Apr 18, 2024 | 13.17 | 13.21 | 12.75 | 12.78 | 8,957,301 | -0.40(-3.03%) |
Apr 17, 2024 | 13.24 | 13.29 | 12.99 | 13.18 | 6,571,580 | +0.09(+0.69%) |
Apr 16, 2024 | 13.26 | 13.29 | 13.06 | 13.09 | 8,087,960 | -0.14(-1.06%) |
Apr 15, 2024 | 13.53 | 13.57 | 13.13 | 13.23 | 13,512,270 | -0.07(-0.53%) |
Apr 12, 2024 | 13.70 | 13.70 | 13.07 | 13.30 | 15,238,797 | -0.57(-4.11%) |
Apr 11, 2024 | 13.71 | 13.99 | 13.68 | 13.87 | 9,571,335 | +0.02(+0.14%) |
Apr 10, 2024 | 13.80 | 13.99 | 13.80 | 13.85 | 6,204,285 | -0.12(-0.86%) |
Apr 09, 2024 | 14.10 | 14.14 | 13.75 | 13.97 | 10,204,891 | -0.23(-1.62%) |
Apr 08, 2024 | 14.33 | 14.46 | 14.16 | 14.20 | 6,724,345 | -0.05(-0.35%) |
Apr 05, 2024 | 14.20 | 14.33 | 13.95 | 14.25 | 9,242,749 | +0.32(+2.30%) |
Apr 04, 2024 | 14.01 | 14.23 | 13.90 | 13.93 | 8,246,368 | -0.19(-1.35%) |
Apr 03, 2024 | 13.78 | 14.17 | 13.74 | 14.12 | 8,606,952 | +0.26(+1.88%) |
Apr 02, 2024 | 13.83 | 13.88 | 13.65 | 13.86 | 6,691,662 | -0.05(-0.36%) |
Apr 01, 2024 | 14.18 | 14.18 | 13.86 | 13.91 | 5,683,345 | -0.20(-1.42%) |
Mar 28, 2024 | 14.35 | 14.10 | 14.10 | 14.11 | 10,247,164 | -0.32(-2.22%) |
Mar 27, 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 12,251,994 | +0.29(+2.05%) |
Mar 26, 2024 | 14.06 | 14.23 | 13.99 | 14.14 | 7,542,863 | +0.08(+0.57%) |
Mar 25, 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 8,036,332 | +0.17(+1.22%) |
Mar 22, 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 9,282,577 | +0.14(+1.02%) |
Mar 21, 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 7,924,586 | +0.27(+2.00%) |
Mar 20, 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 3,552,123 | +0.13(+0.97%) |
Mar 19, 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 4,843,424 | +0.03(+0.23%) |
Mar 18, 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 4,159,147 | -0.11(-0.82%) |
Mar 15, 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 6,242,152 | -0.07(-0.52%) |
Mar 14, 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 10,773,852 | -0.15(-1.10%) |
Mar 13, 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 7,103,254 | +0.16(+1.19%) |
Mar 12, 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 7,610,205 | +0.14(+1.05%) |
Mar 11, 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 6,579,769 | -0.27(-1.98%) |
Mar 08, 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 10,115,456 | -0.09(-0.66%) |
Mar 07, 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 12,136,680 | +0.18(+1.33%) |
Mar 06, 2024 | 13.58 | 13.65 | 13.39 | 13.53 | 7,447,401 | -0.01(-0.07%) |
Mar 05, 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13,391,241 | +0.10(+0.74%) |
Mar 04, 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 14,026,069 | -0.06(-0.44%) |
Mar 01, 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 9,125,179 | +0.35(+2.66%) |
Feb 29, 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 10,522,353 | +0.06(+0.46%) |
Feb 28, 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 8,047,828 | -0.21(-1.58%) |
Feb 27, 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 7,961,722 | +0.01(+0.08%) |
Feb 26, 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 16,815,208 | +0.40(+3.10%) |
Feb 23, 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12,561,086 | -0.16(-1.23%) |
Feb 22, 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 7,833,461 | +0.05(+0.38%) |
Feb 21, 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 9,343,977 | -0.07(-0.54%) |
Feb 20, 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 11,815,583 | +0.05(+0.38%) |
Feb 16, 2024 | 13.20 | 13.24 | 13.00 | 13.02 | 5,689,990 | -0.18(-1.36%) |
Feb 15, 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 12,420,712 | +0.03(+0.23%) |
Feb 14, 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 7,693,523 | +0.25(+1.93%) |
Feb 13, 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 11,009,803 | +0.01(+0.08%) |
Feb 12, 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 23,058,400 | +0.90(+7.49%) |
Feb 09, 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 6,326,546 | -0.08(-0.66%) |
Feb 08, 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 7,088,968 | -0.05(-0.41%) |
Feb 07, 2024 | 12.31 | 12.43 | 12.12 | 12.14 | 6,834,735 | -0.11(-0.90%) |
Feb 06, 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 9,900,093 | -0.13(-1.05%) |
Feb 05, 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 14,434,357 | +0.10(+0.81%) |
Feb 02, 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 11,918,707 | -0.18(-1.44%) |
Feb 01, 2024 | 12.17 | 12.48 | 12.00 | 12.46 | 16,253,991 | +0.36(+2.98%) |
Jan 31, 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 29,904,522 | +0.37(+3.15%) |
Jan 30, 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 31,649,720 | -0.10(-0.85%) |
Jan 29, 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 9,383,899 | -0.08(-0.67%) |
Jan 26, 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 8,070,512 | +0.08(+0.68%) |
Jan 25, 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 9,313,343 | -0.14(-1.17%) |
Jan 24, 2024 | 12.01 | 12.21 | 11.77 | 11.97 | 15,429,373 | -0.02(-0.17%) |
Jan 23, 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 21,195,390 | +0.50(+4.35%) |
Jan 22, 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 13,516,839 | +0.31(+2.77%) |
Jan 19, 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 10,018,541 | +0.19(+1.73%) |
Jan 18, 2024 | 11.03 | 11.10 | 10.91 | 10.99 | 5,326,942 | -0.04(-0.36%) |
Jan 17, 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 12,276,025 | +0.03(+0.27%) |
Jan 16, 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 14,809,698 | -0.32(-2.83%) |
Jan 12, 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 8,409,261 | -0.08(-0.70%) |
Jan 11, 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 8,089,971 | -0.09(-0.78%) |
Jan 10, 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11,831,710 | +0.09(+0.79%) |
Jan 09, 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 12,587,534 | -0.07(-0.61%) |
Jan 08, 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 14,129,305 | +0.14(+1.24%) |
Jan 05, 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11,789,616 | +0.45(+4.14%) |
Jan 04, 2024 | 10.96 | 11.33 | 10.80 | 10.88 | 13,812,354 | -0.07(-0.64%) |
Jan 03, 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 14,525,275 | +0.28(+2.62%) |
Jan 02, 2024 | 10.47 | 10.84 | 10.45 | 10.67 | 13,362,138 | +0.23(+2.20%) |
Dec 29, 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 3,905,021 | -0.03(-0.29%) |
Dec 28, 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 4,455,801 | -0.06(-0.57%) |
Dec 27, 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 4,297,746 | +0.05(+0.48%) |
Dec 26, 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 5,612,032 | +0.00(+0.00%) |
Dec 22, 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 4,774,851 | -0.11(-1.04%) |
Dec 21, 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 5,887,730 | +0.18(+1.73%) |
Dec 20, 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 7,526,495 | -0.22(-2.07%) |
Dec 19, 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 9,057,327 | +0.50(+4.94%) |
Dec 18, 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 6,923,446 | +0.15(+1.50%) |
Dec 15, 2023 | 10.23 | 10.29 | 9.900 | 9.980 | 8,409,268 | -0.25(-2.44%) |
Dec 14, 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10,858,267 | +0.08(+0.79%) |
Dec 13, 2023 | 9.580 | 10.27 | 9.560 | 10.15 | 10,721,937 | +0.48(+4.96%) |
Dec 12, 2023 | 9.400 | 9.705 | 9.400 | 9.670 | 6,018,293 | +0.22(+2.33%) |
Dec 11, 2023 | 9.730 | 9.790 | 9.350 | 9.450 | 9,802,431 | -0.37(-3.77%) |
Dec 08, 2023 | 9.930 | 9.980 | 9.800 | 9.820 | 4,402,441 | -0.15(-1.50%) |
Dec 07, 2023 | 9.850 | 9.980 | 9.700 | 9.970 | 5,552,995 | +0.14(+1.42%) |
Dec 06, 2023 | 10.07 | 10.18 | 9.800 | 9.830 | 4,497,868 | -0.23(-2.29%) |
Dec 05, 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 9,038,430 | +0.03(+0.30%) |
Dec 04, 2023 | 9.650 | 10.05 | 9.640 | 10.03 | 7,766,232 | +0.32(+3.30%) |
Dec 01, 2023 | 9.820 | 9.870 | 9.610 | 9.710 | 6,573,588 | -0.11(-1.12%) |
Nov 30, 2023 | 9.640 | 10.00 | 9.610 | 9.820 | 10,012,156 | +0.13(+1.34%) |
Nov 29, 2023 | 9.760 | 9.820 | 9.630 | 9.690 | 8,543,830 | -0.11(-1.12%) |
Nov 28, 2023 | 9.850 | 9.854 | 9.632 | 9.800 | 8,596,718 | -0.08(-0.81%) |
Nov 27, 2023 | 9.820 | 10.07 | 9.700 | 9.880 | 17,073,092 | +0.33(+3.46%) |
Nov 24, 2023 | 9.500 | 9.620 | 9.470 | 9.550 | 3,170,281 | +0.09(+0.95%) |
Nov 22, 2023 | 9.410 | 9.520 | 9.360 | 9.460 | 8,104,028 | +0.19(+2.05%) |
Nov 21, 2023 | 9.380 | 9.580 | 9.265 | 9.270 | 9,801,920 | -0.18(-1.90%) |
Nov 20, 2023 | 9.060 | 9.480 | 9.040 | 9.450 | 9,643,896 | +0.40(+4.42%) |
Nov 17, 2023 | 8.840 | 9.070 | 8.830 | 9.050 | 7,245,752 | +0.29(+3.31%) |
Nov 16, 2023 | 8.910 | 8.955 | 8.640 | 8.760 | 7,222,710 | -0.20(-2.23%) |
Nov 15, 2023 | 8.940 | 9.035 | 8.720 | 8.960 | 9,486,272 | +0.05(+0.56%) |
Nov 14, 2023 | 8.900 | 8.960 | 8.815 | 8.910 | 6,133,306 | +0.09(+1.02%) |
Nov 13, 2023 | 8.600 | 8.990 | 8.550 | 8.820 | 10,736,020 | +0.14(+1.61%) |
Nov 10, 2023 | 8.810 | 8.850 | 8.545 | 8.680 | 8,372,122 | -0.09(-1.03%) |
Nov 09, 2023 | 9.130 | 9.150 | 8.700 | 8.770 | 8,485,295 | -0.38(-4.15%) |
Nov 08, 2023 | 9.270 | 9.569 | 9.120 | 9.150 | 12,222,906 | +0.11(+1.22%) |
Nov 07, 2023 | 9.070 | 9.205 | 8.950 | 9.040 | 13,120,487 | -0.01(-0.11%) |
Nov 06, 2023 | 8.980 | 9.115 | 8.960 | 9.050 | 7,761,172 | +0.06(+0.67%) |
Nov 03, 2023 | 8.790 | 9.110 | 8.770 | 8.990 | 8,121,383 | +0.21(+2.39%) |
Nov 02, 2023 | 8.850 | 8.880 | 8.715 | 8.780 | 5,234,214 | +0.02(+0.23%) |