Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 13.08 | 14.09 | 13.03 | 13.99 | 1,753,569 | +0.87(+6.63%) |
May 20, 2024 | 13.35 | 13.53 | 12.80 | 13.12 | 1,180,843 | -0.17(-1.28%) |
May 17, 2024 | 13.37 | 13.88 | 13.21 | 13.29 | 2,057,907 | +0.10(+0.76%) |
May 16, 2024 | 12.98 | 14.31 | 12.95 | 13.19 | 8,447,228 | +1.77(+15.50%) |
May 15, 2024 | 11.81 | 11.81 | 11.34 | 11.42 | 1,361,234 | -0.31(-2.64%) |
May 14, 2024 | 11.43 | 11.75 | 11.43 | 11.73 | 1,238,619 | +0.54(+4.83%) |
May 13, 2024 | 11.01 | 11.54 | 11.00 | 11.19 | 793,945 | +0.26(+2.38%) |
May 10, 2024 | 11.35 | 11.37 | 10.88 | 10.93 | 926,873 | -0.43(-3.79%) |
May 09, 2024 | 11.42 | 11.51 | 11.28 | 11.36 | 376,665 | -0.02(-0.18%) |
May 08, 2024 | 11.39 | 11.48 | 11.26 | 11.38 | 292,423 | -0.05(-0.44%) |
May 07, 2024 | 11.56 | 11.59 | 11.38 | 11.43 | 353,471 | -0.04(-0.35%) |
May 06, 2024 | 11.40 | 11.72 | 11.39 | 11.47 | 492,690 | +0.11(+0.97%) |
May 03, 2024 | 11.58 | 11.67 | 11.22 | 11.36 | 446,265 | -0.05(-0.44%) |
May 02, 2024 | 11.45 | 11.52 | 11.13 | 11.41 | 385,693 | +0.17(+1.51%) |
May 01, 2024 | 11.26 | 11.48 | 11.05 | 11.24 | 486,895 | -0.05(-0.44%) |
Apr 30, 2024 | 11.33 | 11.39 | 11.19 | 11.29 | 309,865 | -0.25(-2.17%) |
Apr 29, 2024 | 11.35 | 11.55 | 11.33 | 11.54 | 391,693 | +0.27(+2.40%) |
Apr 26, 2024 | 11.26 | 11.43 | 11.21 | 11.27 | 270,587 | +0.13(+1.17%) |
Apr 25, 2024 | 11.35 | 11.38 | 11.02 | 11.14 | 404,725 | -0.36(-3.13%) |
Apr 24, 2024 | 11.32 | 11.51 | 11.09 | 11.50 | 702,173 | +0.13(+1.14%) |
Apr 23, 2024 | 11.41 | 11.69 | 11.36 | 11.37 | 425,476 | -0.09(-0.79%) |
Apr 22, 2024 | 11.40 | 11.55 | 11.28 | 11.46 | 450,607 | +0.04(+0.35%) |
Apr 19, 2024 | 11.19 | 11.44 | 11.11 | 11.42 | 476,090 | +0.18(+1.60%) |
Apr 18, 2024 | 11.29 | 11.38 | 11.12 | 11.24 | 547,955 | +0.00(+0.00%) |
Apr 17, 2024 | 11.29 | 11.38 | 11.04 | 11.24 | 516,308 | +0.04(+0.36%) |
Apr 16, 2024 | 10.79 | 11.21 | 10.79 | 11.20 | 683,673 | +0.26(+2.38%) |
Apr 15, 2024 | 10.95 | 10.96 | 10.69 | 10.94 | 968,566 | +0.15(+1.39%) |
Apr 12, 2024 | 11.06 | 11.07 | 10.72 | 10.79 | 722,325 | -0.42(-3.75%) |
Apr 11, 2024 | 11.21 | 11.25 | 10.98 | 11.21 | 400,742 | +0.07(+0.63%) |
Apr 10, 2024 | 10.91 | 11.20 | 10.85 | 11.14 | 480,046 | -0.13(-1.15%) |
Apr 09, 2024 | 11.18 | 11.34 | 11.15 | 11.27 | 378,101 | +0.13(+1.17%) |
Apr 08, 2024 | 11.33 | 11.35 | 11.10 | 11.14 | 511,732 | -0.10(-0.89%) |
Apr 05, 2024 | 11.20 | 11.30 | 11.07 | 11.24 | 556,840 | -0.02(-0.18%) |
Apr 04, 2024 | 11.74 | 11.80 | 11.22 | 11.26 | 658,010 | -0.28(-2.43%) |
Apr 03, 2024 | 11.55 | 11.71 | 11.44 | 11.54 | 524,060 | -0.06(-0.52%) |
Apr 02, 2024 | 12.04 | 12.04 | 11.57 | 11.60 | 1,115,917 | -0.72(-5.84%) |
Apr 01, 2024 | 12.09 | 12.51 | 12.04 | 12.32 | 1,101,794 | +0.26(+2.16%) |
Mar 28, 2024 | 11.75 | 12.02 | 12.00 | 12.06 | 765,722 | +0.40(+3.43%) |
Mar 27, 2024 | 11.18 | 11.93 | 11.18 | 11.66 | 2,215,090 | +0.54(+4.86%) |
Mar 26, 2024 | 11.93 | 12.20 | 11.11 | 11.12 | 1,963,345 | -0.81(-6.79%) |
Mar 25, 2024 | 12.03 | 12.18 | 11.92 | 11.93 | 671,093 | +0.04(+0.34%) |
Mar 22, 2024 | 12.28 | 12.28 | 11.88 | 11.89 | 722,470 | -0.42(-3.41%) |
Mar 21, 2024 | 12.53 | 12.59 | 12.30 | 12.31 | 465,561 | -0.20(-1.60%) |
Mar 20, 2024 | 12.33 | 12.53 | 12.18 | 12.51 | 634,381 | +0.10(+0.81%) |
Mar 19, 2024 | 12.19 | 12.46 | 12.19 | 12.41 | 577,397 | +0.08(+0.65%) |
Mar 18, 2024 | 12.58 | 12.59 | 12.21 | 12.33 | 514,316 | -0.09(-0.72%) |
Mar 15, 2024 | 12.55 | 12.64 | 12.07 | 12.42 | 1,623,134 | -0.16(-1.27%) |
Mar 14, 2024 | 13.14 | 13.14 | 12.41 | 12.58 | 832,602 | -0.60(-4.55%) |
Mar 13, 2024 | 13.06 | 13.37 | 13.04 | 13.18 | 632,391 | +0.08(+0.61%) |
Mar 12, 2024 | 12.81 | 13.11 | 12.67 | 13.10 | 684,369 | +0.22(+1.71%) |
Mar 11, 2024 | 12.97 | 13.02 | 12.77 | 12.88 | 742,991 | -0.05(-0.39%) |
Mar 08, 2024 | 12.77 | 12.98 | 12.60 | 12.93 | 1,158,889 | +0.26(+2.05%) |
Mar 07, 2024 | 12.97 | 13.10 | 12.63 | 12.67 | 649,119 | -0.19(-1.48%) |
Mar 06, 2024 | 13.01 | 13.10 | 12.74 | 12.86 | 793,738 | -0.04(-0.31%) |
Mar 05, 2024 | 13.09 | 13.12 | 12.43 | 12.90 | 1,463,756 | -0.33(-2.49%) |
Mar 04, 2024 | 13.77 | 13.78 | 13.05 | 13.23 | 1,034,200 | -0.53(-3.85%) |
Mar 01, 2024 | 13.63 | 13.93 | 13.43 | 13.76 | 768,542 | +0.15(+1.10%) |
Feb 29, 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 700,672 | +0.15(+1.11%) |
Feb 28, 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 690,913 | -0.03(-0.22%) |
Feb 27, 2024 | 13.21 | 13.53 | 13.17 | 13.49 | 602,229 | +0.38(+2.90%) |
Feb 26, 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 1,153,550 | -0.60(-4.38%) |
Feb 23, 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 605,952 | +0.05(+0.37%) |
Feb 22, 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 1,105,780 | -0.42(-2.98%) |
Feb 21, 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 1,287,883 | +0.37(+2.70%) |
Feb 20, 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 1,309,677 | +0.64(+4.90%) |
Feb 16, 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 1,519,228 | -0.26(-1.95%) |
Feb 15, 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 1,031,668 | +0.30(+2.30%) |
Feb 14, 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 810,261 | +0.44(+3.49%) |
Feb 13, 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 1,574,601 | -0.65(-4.91%) |
Feb 12, 2024 | 12.26 | 13.47 | 12.24 | 13.24 | 2,187,810 | +1.03(+8.44%) |
Feb 09, 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 1,088,261 | +0.00(+0.00%) |
Feb 08, 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 1,113,943 | +0.26(+2.18%) |
Feb 07, 2024 | 12.17 | 12.20 | 11.73 | 11.95 | 1,315,019 | -0.22(-1.81%) |
Feb 06, 2024 | 11.77 | 12.21 | 11.71 | 12.17 | 1,704,722 | +0.34(+2.87%) |
Feb 05, 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 2,412,201 | -0.62(-4.98%) |
Feb 02, 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 3,235,965 | -0.56(-4.30%) |
Feb 01, 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 6,113,404 | +1.02(+8.51%) |
Jan 31, 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 2,954,322 | -0.37(-2.99%) |
Jan 30, 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 1,814,844 | +0.12(+0.98%) |
Jan 29, 2024 | 12.02 | 12.29 | 11.93 | 12.24 | 1,122,152 | +0.17(+1.41%) |
Jan 26, 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 1,421,720 | +0.31(+2.64%) |
Jan 25, 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 1,200,136 | -0.04(-0.34%) |
Jan 24, 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 1,895,762 | -0.39(-3.20%) |
Jan 23, 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 1,297,764 | +0.11(+0.91%) |
Jan 22, 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 2,394,164 | +0.59(+5.13%) |
Jan 19, 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 1,867,805 | +0.41(+3.70%) |
Jan 18, 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 2,665,575 | -0.63(-5.38%) |
Jan 17, 2024 | 11.35 | 11.73 | 11.17 | 11.71 | 2,652,023 | +0.15(+1.30%) |
Jan 16, 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 1,402,925 | -0.22(-1.87%) |
Jan 12, 2024 | 12.07 | 12.08 | 11.70 | 11.78 | 1,285,309 | -0.09(-0.76%) |
Jan 11, 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 984,420 | +0.23(+1.98%) |
Jan 10, 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 874,004 | -0.16(-1.36%) |
Jan 09, 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 1,240,142 | -0.14(-1.17%) |
Jan 08, 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 1,557,839 | +0.54(+4.74%) |
Jan 05, 2024 | 11.25 | 11.53 | 11.17 | 11.40 | 1,278,529 | +0.07(+0.62%) |
Jan 04, 2024 | 11.27 | 11.53 | 11.12 | 11.33 | 811,923 | +0.07(+0.62%) |
Jan 03, 2024 | 11.44 | 11.46 | 11.11 | 11.26 | 1,156,745 | -0.28(-2.43%) |
Jan 02, 2024 | 11.72 | 11.87 | 11.51 | 11.54 | 1,052,271 | -0.31(-2.62%) |
Dec 29, 2023 | 12.17 | 12.35 | 11.85 | 11.85 | 1,009,993 | -0.37(-3.03%) |
Dec 28, 2023 | 12.05 | 12.31 | 11.94 | 12.22 | 750,549 | +0.24(+2.00%) |
Dec 27, 2023 | 12.08 | 12.19 | 11.91 | 11.98 | 917,911 | -0.18(-1.48%) |
Dec 26, 2023 | 12.11 | 12.25 | 11.92 | 12.16 | 837,750 | +0.12(+1.00%) |
Dec 22, 2023 | 12.50 | 12.60 | 12.04 | 12.04 | 1,588,275 | -0.66(-5.20%) |
Dec 21, 2023 | 12.49 | 12.82 | 12.48 | 12.70 | 910,792 | +0.42(+3.42%) |
Dec 20, 2023 | 12.55 | 12.83 | 12.27 | 12.28 | 992,486 | -0.37(-2.92%) |
Dec 19, 2023 | 12.12 | 12.66 | 12.03 | 12.65 | 1,662,315 | +0.69(+5.77%) |
Dec 18, 2023 | 12.71 | 12.79 | 11.94 | 11.96 | 1,611,726 | -0.71(-5.60%) |
Dec 15, 2023 | 12.69 | 12.97 | 12.61 | 12.67 | 1,371,209 | -0.08(-0.63%) |
Dec 14, 2023 | 13.03 | 13.30 | 12.48 | 12.75 | 2,607,825 | +0.22(+1.76%) |
Dec 13, 2023 | 11.31 | 12.56 | 11.31 | 12.53 | 2,220,772 | +1.18(+10.40%) |
Dec 12, 2023 | 11.73 | 11.73 | 11.25 | 11.35 | 1,113,350 | -0.36(-3.07%) |
Dec 11, 2023 | 11.70 | 11.93 | 11.63 | 11.71 | 744,480 | -0.01(-0.09%) |
Dec 08, 2023 | 11.87 | 12.16 | 11.71 | 11.72 | 1,112,284 | -0.23(-1.92%) |
Dec 07, 2023 | 11.89 | 12.29 | 11.86 | 11.95 | 1,502,173 | +0.08(+0.67%) |
Dec 06, 2023 | 11.68 | 11.91 | 11.53 | 11.87 | 1,822,462 | +0.36(+3.13%) |
Dec 05, 2023 | 11.50 | 11.70 | 11.33 | 11.51 | 1,268,027 | -0.13(-1.12%) |
Dec 04, 2023 | 11.70 | 12.05 | 11.60 | 11.64 | 1,424,235 | -0.09(-0.77%) |
Dec 01, 2023 | 11.14 | 11.79 | 10.97 | 11.73 | 2,136,959 | +0.63(+5.68%) |
Nov 30, 2023 | 11.01 | 11.12 | 10.73 | 11.10 | 1,449,104 | +0.11(+1.00%) |
Nov 29, 2023 | 10.99 | 11.28 | 10.96 | 10.99 | 1,642,379 | +0.14(+1.29%) |
Nov 28, 2023 | 10.65 | 10.93 | 10.50 | 10.85 | 948,299 | +0.20(+1.88%) |
Nov 27, 2023 | 10.70 | 10.72 | 10.48 | 10.65 | 942,596 | -0.04(-0.37%) |
Nov 24, 2023 | 10.65 | 10.86 | 10.65 | 10.69 | 448,537 | +0.05(+0.47%) |
Nov 22, 2023 | 10.81 | 10.90 | 10.57 | 10.64 | 936,408 | +0.01(+0.09%) |
Nov 21, 2023 | 10.77 | 10.86 | 10.57 | 10.63 | 756,322 | -0.22(-2.03%) |
Nov 20, 2023 | 11.04 | 11.13 | 10.73 | 10.85 | 1,181,041 | +0.01(+0.09%) |
Nov 17, 2023 | 10.67 | 10.92 | 10.62 | 10.84 | 1,172,044 | +0.33(+3.14%) |
Nov 16, 2023 | 10.89 | 10.99 | 10.38 | 10.51 | 1,366,567 | -0.50(-4.54%) |
Nov 15, 2023 | 10.77 | 11.33 | 10.77 | 11.01 | 1,541,596 | +0.30(+2.80%) |
Nov 14, 2023 | 10.33 | 10.79 | 10.30 | 10.71 | 2,149,267 | +0.69(+6.89%) |
Nov 13, 2023 | 10.10 | 10.17 | 9.918 | 10.02 | 1,375,787 | -0.11(-1.09%) |
Nov 10, 2023 | 10.21 | 10.34 | 9.960 | 10.13 | 3,459,541 | -0.15(-1.46%) |
Nov 09, 2023 | 10.66 | 10.87 | 10.26 | 10.28 | 1,236,735 | -0.36(-3.38%) |
Nov 08, 2023 | 10.40 | 10.88 | 10.24 | 10.64 | 1,792,132 | +0.25(+2.41%) |
Nov 07, 2023 | 10.06 | 10.40 | 9.965 | 10.39 | 2,510,206 | +0.28(+2.77%) |
Nov 06, 2023 | 10.50 | 10.52 | 10.07 | 10.11 | 2,259,185 | -0.29(-2.79%) |
Nov 03, 2023 | 10.42 | 10.56 | 10.22 | 10.40 | 3,446,750 | +0.13(+1.27%) |
Nov 02, 2023 | 10.32 | 10.44 | 10.14 | 10.27 | 2,637,857 | +0.14(+1.38%) |
Nov 01, 2023 | 10.43 | 10.82 | 9.800 | 10.13 | 5,178,529 | -0.97(-8.74%) |
Oct 31, 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 2,667,656 | -0.09(-0.80%) |
Oct 30, 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 1,962,222 | -0.13(-1.15%) |
Oct 27, 2023 | 11.53 | 11.54 | 11.20 | 11.32 | 1,114,790 | -0.02(-0.18%) |
Oct 26, 2023 | 12.04 | 12.15 | 11.29 | 11.34 | 1,738,425 | -0.67(-5.58%) |
Oct 25, 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 1,509,312 | -0.08(-0.66%) |
Oct 24, 2023 | 12.37 | 12.47 | 12.04 | 12.09 | 1,230,778 | -0.08(-0.66%) |
Oct 23, 2023 | 12.07 | 12.35 | 11.91 | 12.17 | 745,703 | +0.01(+0.08%) |
Oct 20, 2023 | 12.06 | 12.30 | 11.98 | 12.16 | 929,903 | +0.00(+0.00%) |
Oct 19, 2023 | 11.99 | 12.36 | 11.48 | 12.16 | 4,020,872 | -0.56(-4.40%) |
Oct 18, 2023 | 13.23 | 13.24 | 12.66 | 12.72 | 1,253,214 | -0.63(-4.72%) |
Oct 17, 2023 | 12.70 | 13.39 | 12.68 | 13.35 | 1,172,174 | +0.52(+4.05%) |
Oct 16, 2023 | 13.04 | 13.05 | 12.70 | 12.83 | 1,157,875 | -0.09(-0.70%) |
Oct 13, 2023 | 13.19 | 13.29 | 12.76 | 12.92 | 1,498,585 | -0.29(-2.20%) |
Oct 12, 2023 | 14.02 | 14.02 | 13.17 | 13.21 | 1,544,948 | -0.85(-6.05%) |
Oct 11, 2023 | 13.84 | 14.20 | 13.83 | 14.06 | 630,171 | +0.16(+1.15%) |
Oct 10, 2023 | 14.10 | 14.37 | 13.90 | 13.90 | 675,329 | -0.12(-0.86%) |
Oct 09, 2023 | 13.84 | 14.07 | 13.76 | 14.02 | 483,785 | +0.00(+0.00%) |
Oct 06, 2023 | 13.53 | 14.13 | 13.38 | 14.02 | 870,087 | +0.38(+2.79%) |
Oct 05, 2023 | 13.70 | 13.85 | 13.48 | 13.64 | 558,777 | -0.08(-0.58%) |
Oct 04, 2023 | 13.80 | 13.89 | 13.51 | 13.72 | 941,631 | -0.08(-0.58%) |
Oct 03, 2023 | 14.25 | 14.31 | 13.71 | 13.80 | 803,704 | -0.62(-4.30%) |