Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.550 | 9.550 | 9.470 | 9.480 | 145,791 | -0.20(-2.07%) |
May 16, 2024 | 9.420 | 9.730 | 9.420 | 9.680 | 241,175 | -0.12(-1.22%) |
May 15, 2024 | 9.760 | 9.820 | 9.720 | 9.800 | 223,406 | +0.06(+0.62%) |
May 14, 2024 | 9.970 | 9.970 | 9.690 | 9.740 | 444,655 | +0.12(+1.25%) |
May 13, 2024 | 9.700 | 9.700 | 9.610 | 9.620 | 419,288 | -0.10(-1.03%) |
May 10, 2024 | 9.490 | 9.780 | 9.490 | 9.720 | 145,881 | -0.18(-1.82%) |
May 09, 2024 | 9.850 | 9.900 | 9.850 | 9.900 | 259,604 | -0.03(-0.25%) |
May 08, 2024 | 9.580 | 9.940 | 9.580 | 9.925 | 148,590 | -0.12(-1.24%) |
May 07, 2024 | 10.05 | 10.08 | 10.03 | 10.05 | 594,346 | -0.01(-0.14%) |
May 06, 2024 | 10.12 | 10.17 | 10.06 | 10.06 | 201,935 | +0.02(+0.24%) |
May 03, 2024 | 10.11 | 10.30 | 9.800 | 10.04 | 257,703 | +0.07(+0.70%) |
May 02, 2024 | 9.990 | 10.02 | 9.960 | 9.970 | 310,927 | +0.27(+2.78%) |
May 01, 2024 | 9.460 | 9.700 | 9.460 | 9.700 | 124,459 | +0.15(+1.57%) |
Apr 30, 2024 | 9.500 | 9.670 | 9.500 | 9.550 | 262,496 | -0.08(-0.83%) |
Apr 29, 2024 | 9.618 | 9.690 | 9.570 | 9.630 | 338,838 | +0.08(+0.84%) |
Apr 26, 2024 | 9.540 | 9.590 | 9.530 | 9.550 | 452,047 | +0.01(+0.10%) |
Apr 25, 2024 | 9.640 | 9.645 | 9.510 | 9.540 | 500,673 | +0.07(+0.74%) |
Apr 24, 2024 | 9.390 | 9.470 | 9.360 | 9.470 | 403,828 | -0.02(-0.21%) |
Apr 23, 2024 | 9.500 | 9.540 | 9.480 | 9.490 | 484,942 | -0.04(-0.42%) |
Apr 22, 2024 | 9.560 | 9.560 | 9.470 | 9.530 | 694,616 | +0.03(+0.32%) |
Apr 19, 2024 | 9.590 | 9.640 | 9.480 | 9.500 | 1,002,027 | +0.03(+0.32%) |
Apr 18, 2024 | 9.460 | 9.500 | 9.390 | 9.470 | 518,030 | +0.01(+0.11%) |
Apr 17, 2024 | 9.220 | 9.500 | 9.220 | 9.460 | 502,581 | +0.12(+1.28%) |
Apr 16, 2024 | 9.150 | 9.420 | 9.150 | 9.340 | 692,432 | +0.07(+0.74%) |
Apr 15, 2024 | 9.510 | 9.510 | 9.250 | 9.271 | 501,104 | -0.28(-2.92%) |
Apr 12, 2024 | 9.400 | 9.700 | 9.240 | 9.550 | 301,955 | -0.74(-7.19%) |
Apr 11, 2024 | 10.50 | 10.50 | 10.26 | 10.29 | 529,566 | +0.06(+0.55%) |
Apr 10, 2024 | 10.44 | 10.44 | 10.21 | 10.23 | 196,394 | -0.24(-2.25%) |
Apr 09, 2024 | 10.10 | 10.50 | 10.10 | 10.47 | 386,762 | -0.05(-0.48%) |
Apr 08, 2024 | 10.28 | 10.69 | 10.28 | 10.52 | 388,102 | -0.08(-0.75%) |
Apr 05, 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 301,321 | +0.02(+0.19%) |
Apr 04, 2024 | 10.47 | 10.61 | 10.47 | 10.58 | 398,351 | -0.11(-1.03%) |
Apr 03, 2024 | 10.72 | 10.98 | 10.65 | 10.69 | 195,531 | -0.10(-0.93%) |
Apr 02, 2024 | 10.61 | 10.81 | 10.61 | 10.79 | 368,358 | +0.02(+0.19%) |
Apr 01, 2024 | 10.83 | 11.20 | 10.75 | 10.77 | 306,597 | +0.02(+0.19%) |
Mar 28, 2024 | 11.03 | 10.73 | 10.73 | 10.75 | 297,000 | -0.19(-1.74%) |
Mar 27, 2024 | 11.27 | 11.27 | 10.86 | 10.94 | 224,870 | -0.12(-1.08%) |
Mar 26, 2024 | 10.72 | 11.08 | 10.72 | 11.06 | 411,557 | +0.16(+1.47%) |
Mar 25, 2024 | 11.20 | 11.20 | 10.85 | 10.90 | 324,855 | -0.12(-1.09%) |
Mar 22, 2024 | 11.32 | 11.32 | 10.94 | 11.02 | 253,684 | -0.05(-0.45%) |
Mar 21, 2024 | 11.03 | 11.10 | 11.02 | 11.07 | 186,269 | +0.12(+1.10%) |
Mar 20, 2024 | 10.88 | 10.99 | 10.88 | 10.95 | 154,507 | +0.07(+0.64%) |
Mar 19, 2024 | 10.53 | 10.92 | 10.53 | 10.88 | 271,789 | +0.03(+0.28%) |
Mar 18, 2024 | 10.93 | 10.95 | 10.61 | 10.85 | 337,481 | +0.03(+0.23%) |
Mar 15, 2024 | 10.96 | 10.96 | 10.77 | 10.82 | 223,218 | +0.15(+1.45%) |
Mar 14, 2024 | 11.08 | 11.08 | 10.65 | 10.67 | 165,926 | -0.02(-0.19%) |
Mar 13, 2024 | 10.66 | 10.74 | 10.64 | 10.69 | 143,253 | -0.07(-0.65%) |
Mar 12, 2024 | 11.14 | 11.14 | 10.75 | 10.76 | 218,091 | -0.13(-1.19%) |
Mar 11, 2024 | 10.47 | 11.00 | 10.47 | 10.89 | 684,339 | +0.27(+2.54%) |
Mar 08, 2024 | 10.29 | 10.70 | 10.29 | 10.62 | 353,119 | -0.13(-1.21%) |
Mar 07, 2024 | 10.73 | 10.80 | 10.70 | 10.75 | 302,138 | -0.06(-0.56%) |
Mar 06, 2024 | 10.87 | 10.90 | 10.78 | 10.81 | 358,690 | +0.01(+0.09%) |
Mar 05, 2024 | 10.89 | 11.16 | 10.79 | 10.80 | 201,010 | -0.28(-2.53%) |
Mar 04, 2024 | 11.09 | 11.13 | 11.08 | 11.08 | 212,468 | -0.07(-0.63%) |
Mar 01, 2024 | 10.74 | 11.15 | 10.74 | 11.15 | 208,319 | +0.22(+2.01%) |
Feb 29, 2024 | 10.98 | 11.00 | 10.92 | 10.93 | 322,659 | -0.05(-0.46%) |
Feb 28, 2024 | 10.97 | 11.02 | 10.95 | 10.98 | 144,252 | -0.01(-0.09%) |
Feb 27, 2024 | 10.99 | 10.99 | 10.89 | 10.99 | 220,188 | -0.04(-0.36%) |
Feb 26, 2024 | 11.09 | 11.10 | 11.00 | 11.03 | 237,921 | +0.04(+0.36%) |
Feb 23, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 217,124 | +0.03(+0.27%) |
Feb 22, 2024 | 10.91 | 11.09 | 10.90 | 10.96 | 168,833 | -0.16(-1.44%) |
Feb 21, 2024 | 10.78 | 11.16 | 10.78 | 11.12 | 345,544 | -0.02(-0.18%) |
Feb 20, 2024 | 11.17 | 11.55 | 11.14 | 11.14 | 276,032 | +0.04(+0.36%) |
Feb 16, 2024 | 10.72 | 11.13 | 10.72 | 11.10 | 174,306 | +0.05(+0.45%) |
Feb 15, 2024 | 10.91 | 11.05 | 10.89 | 11.05 | 293,058 | -0.02(-0.23%) |
Feb 14, 2024 | 11.01 | 11.10 | 11.01 | 11.07 | 249,661 | +0.18(+1.70%) |
Feb 13, 2024 | 10.93 | 10.94 | 10.82 | 10.89 | 432,224 | +0.07(+0.65%) |
Feb 12, 2024 | 10.80 | 10.85 | 10.77 | 10.82 | 182,804 | +0.03(+0.28%) |
Feb 09, 2024 | 11.23 | 11.23 | 10.75 | 10.79 | 177,732 | +0.06(+0.56%) |
Feb 08, 2024 | 10.39 | 10.88 | 10.39 | 10.73 | 308,951 | -0.19(-1.74%) |
Feb 07, 2024 | 10.91 | 10.94 | 10.87 | 10.92 | 225,126 | +0.03(+0.28%) |
Feb 06, 2024 | 10.89 | 10.93 | 10.86 | 10.89 | 328,246 | -0.11(-1.00%) |
Feb 05, 2024 | 11.05 | 11.09 | 10.85 | 11.00 | 638,605 | -0.35(-3.08%) |
Feb 02, 2024 | 11.34 | 11.77 | 11.00 | 11.35 | 148,082 | -0.20(-1.73%) |
Feb 01, 2024 | 11.50 | 11.88 | 11.46 | 11.55 | 176,268 | -0.05(-0.43%) |
Jan 31, 2024 | 11.57 | 11.73 | 11.57 | 11.60 | 157,827 | +0.03(+0.26%) |
Jan 30, 2024 | 11.19 | 11.58 | 11.19 | 11.57 | 177,414 | -0.03(-0.26%) |
Jan 29, 2024 | 11.60 | 11.60 | 11.15 | 11.60 | 310,175 | +0.18(+1.61%) |
Jan 26, 2024 | 11.45 | 11.47 | 11.38 | 11.42 | 156,656 | -0.02(-0.21%) |
Jan 25, 2024 | 11.45 | 11.48 | 11.32 | 11.44 | 162,066 | -0.03(-0.26%) |
Jan 24, 2024 | 11.41 | 11.57 | 11.41 | 11.47 | 192,013 | -0.07(-0.61%) |
Jan 23, 2024 | 11.56 | 11.60 | 11.52 | 11.54 | 284,604 | -0.03(-0.26%) |
Jan 22, 2024 | 11.59 | 11.59 | 11.53 | 11.57 | 386,830 | +0.01(+0.09%) |
Jan 19, 2024 | 11.57 | 11.57 | 11.47 | 11.56 | 181,105 | -0.14(-1.20%) |
Jan 18, 2024 | 11.66 | 11.70 | 11.60 | 11.70 | 528,709 | -0.03(-0.26%) |
Jan 17, 2024 | 11.89 | 11.89 | 11.70 | 11.73 | 274,202 | -0.37(-3.06%) |
Jan 16, 2024 | 12.35 | 12.35 | 12.09 | 12.10 | 184,903 | +0.02(+0.17%) |
Jan 12, 2024 | 12.10 | 12.12 | 12.05 | 12.08 | 91,424 | -0.02(-0.20%) |
Jan 11, 2024 | 12.09 | 12.11 | 12.01 | 12.10 | 130,288 | -0.09(-0.71%) |
Jan 10, 2024 | 12.19 | 12.21 | 12.15 | 12.19 | 132,880 | +0.15(+1.22%) |
Jan 09, 2024 | 12.13 | 12.13 | 12.00 | 12.04 | 254,762 | -0.24(-1.93%) |
Jan 08, 2024 | 12.53 | 12.71 | 12.19 | 12.28 | 157,236 | +0.12(+0.99%) |
Jan 05, 2024 | 12.34 | 12.40 | 12.10 | 12.16 | 126,986 | +0.10(+0.83%) |
Jan 04, 2024 | 12.10 | 12.17 | 12.06 | 12.06 | 265,502 | +0.30(+2.55%) |
Jan 03, 2024 | 11.83 | 11.83 | 11.66 | 11.76 | 227,484 | -0.07(-0.59%) |
Jan 02, 2024 | 11.81 | 12.33 | 11.77 | 11.83 | 151,322 | -0.07(-0.59%) |
Dec 29, 2023 | 12.21 | 12.21 | 11.70 | 11.90 | 152,247 | -0.17(-1.41%) |
Dec 28, 2023 | 11.84 | 12.19 | 11.75 | 12.07 | 400,264 | +0.33(+2.81%) |
Dec 27, 2023 | 11.65 | 11.74 | 11.51 | 11.74 | 408,519 | +0.06(+0.56%) |
Dec 26, 2023 | 11.42 | 11.92 | 11.42 | 11.68 | 174,337 | -0.04(-0.38%) |
Dec 22, 2023 | 11.49 | 12.00 | 11.49 | 11.72 | 157,529 | +0.10(+0.86%) |
Dec 21, 2023 | 11.51 | 11.67 | 11.51 | 11.62 | 505,313 | +0.20(+1.75%) |
Dec 20, 2023 | 11.21 | 11.61 | 11.21 | 11.42 | 205,179 | -0.12(-1.04%) |
Dec 19, 2023 | 11.40 | 11.62 | 11.40 | 11.54 | 198,658 | +0.12(+1.05%) |
Dec 18, 2023 | 11.45 | 11.49 | 11.37 | 11.42 | 354,167 | +0.06(+0.53%) |
Dec 15, 2023 | 11.37 | 11.50 | 11.29 | 11.36 | 215,572 | -0.25(-2.15%) |
Dec 14, 2023 | 11.44 | 11.65 | 11.44 | 11.61 | 258,242 | -0.13(-1.11%) |
Dec 13, 2023 | 11.15 | 11.74 | 11.15 | 11.74 | 358,136 | +0.08(+0.69%) |
Dec 12, 2023 | 11.66 | 11.88 | 11.27 | 11.66 | 390,575 | -0.22(-1.85%) |
Dec 11, 2023 | 11.66 | 12.29 | 11.38 | 11.88 | 537,916 | -0.08(-0.65%) |
Dec 08, 2023 | 11.99 | 11.99 | 11.92 | 11.96 | 217,808 | -0.30(-2.46%) |
Dec 07, 2023 | 12.55 | 12.55 | 12.11 | 12.26 | 1,051,331 | +0.11(+0.91%) |
Dec 06, 2023 | 12.26 | 12.26 | 12.15 | 12.15 | 589,110 | +0.03(+0.25%) |
Dec 05, 2023 | 12.13 | 12.16 | 12.10 | 12.12 | 319,252 | +0.02(+0.17%) |
Dec 04, 2023 | 12.30 | 12.31 | 12.08 | 12.10 | 346,270 | -0.18(-1.47%) |
Dec 01, 2023 | 11.75 | 12.28 | 11.75 | 12.28 | 191,640 | +0.12(+0.99%) |
Nov 30, 2023 | 12.18 | 12.18 | 11.77 | 12.16 | 357,953 | +0.06(+0.50%) |
Nov 29, 2023 | 11.77 | 12.11 | 11.77 | 12.10 | 172,024 | -0.01(-0.08%) |
Nov 28, 2023 | 11.71 | 12.44 | 11.71 | 12.11 | 281,660 | -0.15(-1.22%) |
Nov 27, 2023 | 12.26 | 12.28 | 12.23 | 12.26 | 211,319 | +0.10(+0.82%) |
Nov 24, 2023 | 12.12 | 12.22 | 12.12 | 12.16 | 142,544 | +0.03(+0.25%) |
Nov 22, 2023 | 11.83 | 12.15 | 11.83 | 12.13 | 117,304 | -0.02(-0.16%) |
Nov 21, 2023 | 12.19 | 12.27 | 12.15 | 12.15 | 291,681 | -0.13(-1.06%) |
Nov 20, 2023 | 12.30 | 12.32 | 12.09 | 12.28 | 990,062 | +0.34(+2.85%) |
Nov 17, 2023 | 11.73 | 11.94 | 11.46 | 11.94 | 751,094 | +0.37(+3.20%) |
Nov 16, 2023 | 11.61 | 11.99 | 11.54 | 11.57 | 187,454 | -0.07(-0.64%) |
Nov 15, 2023 | 11.72 | 11.76 | 11.62 | 11.64 | 260,698 | -0.09(-0.72%) |
Nov 14, 2023 | 11.60 | 11.73 | 11.41 | 11.73 | 292,729 | +0.16(+1.38%) |
Nov 13, 2023 | 11.25 | 11.64 | 11.25 | 11.57 | 586,209 | -0.21(-1.78%) |
Nov 10, 2023 | 11.37 | 11.81 | 11.37 | 11.78 | 252,399 | +0.00(+0.00%) |
Nov 09, 2023 | 11.60 | 12.00 | 11.60 | 11.78 | 319,248 | +0.02(+0.17%) |
Nov 08, 2023 | 11.52 | 11.82 | 11.52 | 11.76 | 417,591 | -0.07(-0.59%) |
Nov 07, 2023 | 12.18 | 12.18 | 11.63 | 11.83 | 233,609 | +0.01(+0.08%) |
Nov 06, 2023 | 12.01 | 12.01 | 11.81 | 11.82 | 366,159 | -0.72(-5.78%) |
Nov 03, 2023 | 12.36 | 12.85 | 12.21 | 12.54 | 265,131 | +0.18(+1.41%) |
Nov 02, 2023 | 11.98 | 12.42 | 11.98 | 12.37 | 191,103 | +0.21(+1.74%) |
Nov 01, 2023 | 12.16 | 12.22 | 12.04 | 12.16 | 371,500 | -0.53(-4.19%) |
Oct 31, 2023 | 12.35 | 12.74 | 12.35 | 12.69 | 677,024 | +0.13(+1.04%) |
Oct 30, 2023 | 12.62 | 12.70 | 12.52 | 12.56 | 334,311 | -0.06(-0.48%) |
Oct 27, 2023 | 13.19 | 13.19 | 12.57 | 12.62 | 382,558 | -0.06(-0.47%) |
Oct 26, 2023 | 13.18 | 13.18 | 12.61 | 12.68 | 306,801 | -0.20(-1.55%) |
Oct 25, 2023 | 13.05 | 13.06 | 12.85 | 12.88 | 193,600 | -0.07(-0.54%) |
Oct 24, 2023 | 12.93 | 13.08 | 12.90 | 12.95 | 597,752 | -0.03(-0.23%) |
Oct 23, 2023 | 12.90 | 13.01 | 12.90 | 12.98 | 354,311 | +0.53(+4.22%) |
Oct 20, 2023 | 12.11 | 12.55 | 12.11 | 12.46 | 490,646 | -0.02(-0.12%) |
Oct 19, 2023 | 12.75 | 12.75 | 12.45 | 12.47 | 519,526 | -0.19(-1.50%) |
Oct 18, 2023 | 12.80 | 12.81 | 12.63 | 12.66 | 200,868 | -0.15(-1.17%) |
Oct 17, 2023 | 12.68 | 12.88 | 12.68 | 12.81 | 462,920 | +0.07(+0.55%) |
Oct 16, 2023 | 12.50 | 12.80 | 12.70 | 12.74 | 265,253 | -0.30(-2.30%) |
Oct 13, 2023 | 13.12 | 13.12 | 13.03 | 13.04 | 290,653 | -0.45(-3.34%) |
Oct 12, 2023 | 13.21 | 13.56 | 13.21 | 13.49 | 200,845 | -0.09(-0.66%) |
Oct 11, 2023 | 13.24 | 14.03 | 13.24 | 13.58 | 160,544 | -0.19(-1.34%) |
Oct 10, 2023 | 13.77 | 13.81 | 13.75 | 13.77 | 283,694 | +0.04(+0.33%) |
Oct 09, 2023 | 13.62 | 13.73 | 13.55 | 13.72 | 151,956 | +0.09(+0.66%) |
Oct 06, 2023 | 13.46 | 13.90 | 13.34 | 13.63 | 332,480 | +0.01(+0.07%) |
Oct 05, 2023 | 13.59 | 13.63 | 13.53 | 13.62 | 180,190 | +0.11(+0.81%) |
Oct 04, 2023 | 13.54 | 13.56 | 13.48 | 13.51 | 125,730 | -0.01(-0.07%) |
Oct 03, 2023 | 13.52 | 13.54 | 13.42 | 13.52 | 509,867 | -0.29(-2.10%) |
Oct 02, 2023 | 13.80 | 13.83 | 13.75 | 13.81 | 252,546 | -0.04(-0.29%) |
Sep 29, 2023 | 14.00 | 14.00 | 13.79 | 13.85 | 84,684 | -0.11(-0.79%) |
Sep 28, 2023 | 14.00 | 14.01 | 13.89 | 13.96 | 123,539 | -0.39(-2.72%) |
Sep 27, 2023 | 14.47 | 14.48 | 14.32 | 14.35 | 93,031 | +0.13(+0.91%) |
Sep 26, 2023 | 13.82 | 14.64 | 13.82 | 14.22 | 90,915 | -0.22(-1.52%) |
Sep 25, 2023 | 14.35 | 14.44 | 14.40 | 14.44 | 150,124 | +0.05(+0.35%) |
Sep 22, 2023 | 14.23 | 14.44 | 14.23 | 14.39 | 169,640 | +0.08(+0.56%) |
Sep 21, 2023 | 14.34 | 14.77 | 14.01 | 14.31 | 69,632 | -0.33(-2.25%) |
Sep 20, 2023 | 14.82 | 14.82 | 14.64 | 14.64 | 73,632 | -0.22(-1.48%) |
Sep 19, 2023 | 14.85 | 14.88 | 14.80 | 14.86 | 148,947 | -0.05(-0.34%) |
Sep 18, 2023 | 14.62 | 15.00 | 14.62 | 14.91 | 69,572 | +0.00(+0.00%) |
Sep 15, 2023 | 15.44 | 15.44 | 14.91 | 14.91 | 88,001 | -0.08(-0.53%) |
Sep 14, 2023 | 14.89 | 15.02 | 14.89 | 14.99 | 74,791 | +0.17(+1.15%) |
Sep 13, 2023 | 14.88 | 15.03 | 14.74 | 14.82 | 42,270 | -0.06(-0.40%) |
Sep 12, 2023 | 14.88 | 14.90 | 14.81 | 14.88 | 73,531 | -0.02(-0.13%) |
Sep 11, 2023 | 14.43 | 14.96 | 14.43 | 14.90 | 103,113 | -0.10(-0.67%) |
Sep 08, 2023 | 14.49 | 15.42 | 14.49 | 15.00 | 89,290 | +0.02(+0.17%) |
Sep 07, 2023 | 15.00 | 15.00 | 14.93 | 14.97 | 115,405 | -0.04(-0.23%) |
Sep 06, 2023 | 15.50 | 15.50 | 15.00 | 15.01 | 246,511 | -0.04(-0.27%) |
Sep 05, 2023 | 15.20 | 15.20 | 15.01 | 15.05 | 428,036 | -0.12(-0.79%) |