Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 9.890 | 9.910 | 9.700 | 9.710 | 59,318,040 | -0.05(-0.51%) |
May 20, 2024 | 9.960 | 9.970 | 9.720 | 9.760 | 95,212,352 | -0.21(-2.11%) |
May 17, 2024 | 9.950 | 10.12 | 9.900 | 9.970 | 88,019,120 | +0.03(+0.30%) |
May 16, 2024 | 9.900 | 9.960 | 9.770 | 9.940 | 102,493,872 | +0.07(+0.71%) |
May 15, 2024 | 10.18 | 10.29 | 9.850 | 9.870 | 154,723,776 | -0.47(-4.55%) |
May 14, 2024 | 10.58 | 10.60 | 10.31 | 10.34 | 126,927,128 | -0.21(-1.99%) |
May 13, 2024 | 10.48 | 10.65 | 10.47 | 10.55 | 68,742,216 | -0.06(-0.57%) |
May 10, 2024 | 10.58 | 10.73 | 10.45 | 10.61 | 99,864,672 | -0.07(-0.66%) |
May 09, 2024 | 10.73 | 10.87 | 10.64 | 10.68 | 96,948,896 | -0.06(-0.56%) |
May 08, 2024 | 10.91 | 10.92 | 10.63 | 10.74 | 100,540,632 | +0.02(+0.19%) |
May 07, 2024 | 10.69 | 10.77 | 10.59 | 10.72 | 102,613,920 | +0.02(+0.19%) |
May 06, 2024 | 10.94 | 11.00 | 10.70 | 10.70 | 94,359,808 | -0.38(-3.43%) |
May 03, 2024 | 11.15 | 11.29 | 10.99 | 11.08 | 154,604,816 | -0.70(-5.94%) |
May 02, 2024 | 11.91 | 12.32 | 11.69 | 11.78 | 140,873,440 | -0.44(-3.60%) |
May 01, 2024 | 12.08 | 12.30 | 11.49 | 12.22 | 210,402,432 | +0.27(+2.26%) |
Apr 30, 2024 | 11.45 | 11.96 | 11.33 | 11.95 | 128,931,200 | +0.64(+5.66%) |
Apr 29, 2024 | 11.28 | 11.53 | 11.23 | 11.31 | 97,517,480 | -0.12(-1.05%) |
Apr 26, 2024 | 11.73 | 11.79 | 11.31 | 11.43 | 137,289,248 | -0.57(-4.75%) |
Apr 25, 2024 | 12.43 | 12.52 | 11.92 | 12.00 | 167,104,368 | +0.19(+1.61%) |
Apr 24, 2024 | 11.67 | 12.00 | 11.53 | 11.81 | 147,574,944 | -0.10(-0.84%) |
Apr 23, 2024 | 12.30 | 12.34 | 11.81 | 11.91 | 138,233,072 | -0.56(-4.49%) |
Apr 22, 2024 | 12.61 | 12.93 | 12.25 | 12.47 | 156,856,080 | -0.37(-2.88%) |
Apr 19, 2024 | 12.20 | 12.99 | 12.16 | 12.84 | 219,911,904 | +0.77(+6.38%) |
Apr 18, 2024 | 11.84 | 12.14 | 11.69 | 12.07 | 171,997,616 | +0.21(+1.77%) |
Apr 17, 2024 | 11.29 | 11.95 | 11.29 | 11.86 | 168,530,896 | +0.42(+3.67%) |
Apr 16, 2024 | 11.47 | 11.56 | 11.23 | 11.44 | 181,910,064 | +0.00(+0.00%) |
Apr 15, 2024 | 10.62 | 11.51 | 10.61 | 11.44 | 200,665,856 | +0.55(+5.05%) |
Apr 12, 2024 | 10.70 | 11.00 | 10.62 | 10.89 | 176,077,888 | +0.49(+4.71%) |
Apr 11, 2024 | 10.78 | 10.95 | 10.33 | 10.40 | 159,769,696 | -0.50(-4.59%) |
Apr 10, 2024 | 11.01 | 11.05 | 10.84 | 10.90 | 178,537,408 | +0.29(+2.73%) |
Apr 09, 2024 | 10.57 | 10.97 | 10.54 | 10.61 | 130,215,360 | -0.13(-1.21%) |
Apr 08, 2024 | 10.67 | 10.84 | 10.59 | 10.74 | 90,495,616 | +0.00(+0.00%) |
Apr 05, 2024 | 11.02 | 11.09 | 10.53 | 10.74 | 191,136,736 | -0.38(-3.42%) |
Apr 04, 2024 | 10.32 | 11.14 | 10.28 | 11.12 | 154,070,176 | +0.50(+4.71%) |
Apr 03, 2024 | 10.85 | 10.85 | 10.48 | 10.62 | 111,384,088 | -0.06(-0.56%) |
Apr 02, 2024 | 10.77 | 10.90 | 10.66 | 10.68 | 113,220,304 | +0.27(+2.59%) |
Apr 01, 2024 | 10.41 | 10.55 | 10.23 | 10.41 | 107,599,208 | -0.07(-0.67%) |
Mar 28, 2024 | 10.41 | 10.41 | 10.36 | 10.48 | 75,110,272 | +0.08(+0.77%) |
Mar 27, 2024 | 10.30 | 10.62 | 10.28 | 10.40 | 102,776,752 | -0.08(-0.76%) |
Mar 26, 2024 | 10.29 | 10.51 | 10.22 | 10.48 | 87,853,136 | +0.09(+0.87%) |
Mar 25, 2024 | 10.47 | 10.54 | 10.28 | 10.39 | 84,211,888 | +0.11(+1.07%) |
Mar 22, 2024 | 10.34 | 10.40 | 10.19 | 10.28 | 102,364,048 | -0.02(-0.19%) |
Mar 21, 2024 | 10.09 | 10.31 | 10.05 | 10.30 | 139,166,000 | -0.13(-1.25%) |
Mar 20, 2024 | 10.73 | 10.85 | 10.40 | 10.43 | 166,050,912 | -0.54(-4.92%) |
Mar 19, 2024 | 11.21 | 11.37 | 10.94 | 10.97 | 146,441,424 | -0.08(-0.72%) |
Mar 18, 2024 | 10.95 | 11.07 | 10.77 | 11.05 | 142,578,912 | -0.31(-2.73%) |
Mar 15, 2024 | 11.20 | 11.46 | 11.15 | 11.36 | 156,689,824 | +0.40(+3.65%) |
Mar 14, 2024 | 10.79 | 11.18 | 10.75 | 10.96 | 187,001,920 | +0.08(+0.74%) |
Mar 13, 2024 | 10.70 | 10.95 | 10.70 | 10.88 | 117,790,896 | +0.27(+2.54%) |
Mar 12, 2024 | 10.92 | 11.17 | 10.59 | 10.61 | 157,740,304 | -0.48(-4.33%) |
Mar 11, 2024 | 11.08 | 11.24 | 11.00 | 11.09 | 135,855,808 | +0.13(+1.19%) |
Mar 08, 2024 | 10.49 | 11.02 | 10.28 | 10.96 | 225,567,344 | +0.45(+4.28%) |
Mar 07, 2024 | 10.74 | 10.85 | 10.41 | 10.51 | 163,682,368 | -0.47(-4.28%) |
Mar 06, 2024 | 10.88 | 11.14 | 10.74 | 10.98 | 190,581,504 | -0.21(-1.88%) |
Mar 05, 2024 | 10.85 | 11.37 | 10.85 | 11.19 | 158,224,560 | +0.57(+5.37%) |
Mar 04, 2024 | 10.50 | 10.64 | 10.47 | 10.62 | 101,002,800 | +0.13(+1.24%) |
Mar 01, 2024 | 10.93 | 10.93 | 10.43 | 10.49 | 169,044,080 | -0.50(-4.55%) |
Feb 29, 2024 | 11.05 | 11.30 | 10.90 | 10.99 | 126,529,128 | -0.26(-2.31%) |
Feb 28, 2024 | 11.24 | 11.34 | 11.15 | 11.25 | 99,072,512 | +0.18(+1.63%) |
Feb 27, 2024 | 11.08 | 11.28 | 11.05 | 11.07 | 102,930,616 | -0.08(-0.72%) |
Feb 26, 2024 | 11.07 | 11.17 | 10.99 | 11.15 | 92,017,480 | +0.03(+0.27%) |
Feb 23, 2024 | 10.91 | 11.20 | 10.84 | 11.12 | 120,934,144 | +0.10(+0.91%) |
Feb 22, 2024 | 11.33 | 11.40 | 10.94 | 11.02 | 160,147,040 | -1.05(-8.70%) |
Feb 21, 2024 | 12.15 | 12.40 | 12.06 | 12.07 | 142,009,792 | +0.15(+1.26%) |
Feb 20, 2024 | 11.82 | 12.23 | 11.70 | 11.92 | 146,619,040 | +0.27(+2.32%) |
Feb 16, 2024 | 11.31 | 11.71 | 11.30 | 11.65 | 139,655,520 | +0.32(+2.82%) |
Feb 15, 2024 | 11.38 | 11.59 | 11.30 | 11.33 | 98,331,592 | -0.08(-0.70%) |
Feb 14, 2024 | 11.57 | 11.77 | 11.38 | 11.41 | 120,535,592 | -0.39(-3.31%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.58 | 11.80 | 166,591,520 | +0.54(+4.80%) |
Feb 12, 2024 | 11.14 | 11.32 | 10.97 | 11.26 | 103,178,088 | +0.14(+1.26%) |
Feb 09, 2024 | 11.37 | 11.44 | 11.06 | 11.12 | 103,608,472 | -0.33(-2.88%) |
Feb 08, 2024 | 11.51 | 11.57 | 11.39 | 11.45 | 79,457,168 | -0.06(-0.52%) |
Feb 07, 2024 | 11.64 | 11.75 | 11.43 | 11.51 | 123,831,056 | -0.35(-2.95%) |
Feb 06, 2024 | 11.70 | 12.06 | 11.65 | 11.86 | 122,701,768 | +0.08(+0.68%) |
Feb 05, 2024 | 11.74 | 12.07 | 11.69 | 11.78 | 155,028,496 | +0.06(+0.51%) |
Feb 02, 2024 | 12.20 | 12.28 | 11.63 | 11.72 | 189,765,312 | -0.62(-5.02%) |
Feb 01, 2024 | 12.64 | 12.73 | 12.31 | 12.34 | 160,349,504 | -0.44(-3.44%) |
Jan 31, 2024 | 12.46 | 12.80 | 12.28 | 12.78 | 176,054,000 | +0.71(+5.88%) |
Jan 30, 2024 | 11.92 | 12.15 | 11.87 | 12.07 | 93,685,472 | +0.24(+2.03%) |
Jan 29, 2024 | 12.16 | 12.22 | 11.81 | 11.83 | 90,706,880 | -0.36(-2.95%) |
Jan 26, 2024 | 12.14 | 12.25 | 11.99 | 12.19 | 113,060,488 | +0.22(+1.84%) |
Jan 25, 2024 | 11.80 | 12.18 | 11.74 | 11.97 | 142,801,392 | -0.02(-0.17%) |
Jan 24, 2024 | 11.85 | 12.04 | 11.65 | 11.99 | 172,590,976 | -0.20(-1.64%) |
Jan 23, 2024 | 12.29 | 12.45 | 12.18 | 12.19 | 92,182,032 | -0.15(-1.22%) |
Jan 22, 2024 | 12.20 | 12.40 | 12.08 | 12.34 | 113,408,656 | -0.04(-0.32%) |
Jan 19, 2024 | 12.95 | 13.01 | 12.37 | 12.38 | 162,227,872 | -0.77(-5.86%) |
Jan 18, 2024 | 13.42 | 13.55 | 13.10 | 13.15 | 161,127,648 | -0.57(-4.15%) |
Jan 17, 2024 | 13.82 | 14.15 | 13.68 | 13.72 | 140,540,208 | +0.23(+1.70%) |
Jan 16, 2024 | 13.60 | 13.75 | 13.33 | 13.49 | 133,230,752 | +0.02(+0.15%) |
Jan 12, 2024 | 13.39 | 13.62 | 13.31 | 13.47 | 113,273,024 | -0.02(-0.15%) |
Jan 11, 2024 | 13.45 | 14.00 | 13.30 | 13.49 | 154,144,080 | -0.05(-0.37%) |
Jan 10, 2024 | 13.79 | 13.89 | 13.44 | 13.54 | 97,074,784 | -0.28(-2.03%) |
Jan 09, 2024 | 14.21 | 14.24 | 13.72 | 13.82 | 110,370,384 | -0.07(-0.50%) |
Jan 08, 2024 | 14.67 | 14.69 | 13.86 | 13.89 | 114,776,560 | -0.91(-6.15%) |
Jan 05, 2024 | 14.84 | 14.96 | 14.49 | 14.80 | 145,998,112 | -0.04(-0.27%) |
Jan 04, 2024 | 14.84 | 14.87 | 14.48 | 14.84 | 112,248,952 | +0.25(+1.71%) |
Jan 03, 2024 | 14.43 | 14.65 | 14.32 | 14.59 | 131,248,696 | +0.45(+3.18%) |
Jan 02, 2024 | 13.81 | 14.38 | 13.79 | 14.14 | 126,219,072 | +0.69(+5.13%) |
Dec 29, 2023 | 13.29 | 13.64 | 13.25 | 13.45 | 119,572,192 | +0.18(+1.36%) |
Dec 28, 2023 | 13.13 | 13.31 | 13.11 | 13.27 | 62,258,776 | +0.05(+0.38%) |
Dec 27, 2023 | 13.28 | 13.36 | 13.19 | 13.22 | 89,487,928 | -0.07(-0.53%) |
Dec 26, 2023 | 13.46 | 13.47 | 13.23 | 13.29 | 57,860,472 | -0.24(-1.77%) |
Dec 22, 2023 | 13.48 | 13.73 | 13.38 | 13.53 | 88,062,792 | -0.07(-0.51%) |
Dec 21, 2023 | 13.67 | 13.94 | 13.55 | 13.60 | 117,632,192 | -0.46(-3.27%) |
Dec 20, 2023 | 13.55 | 14.07 | 13.33 | 14.06 | 130,366,528 | +0.60(+4.48%) |
Dec 19, 2023 | 13.61 | 13.63 | 13.44 | 13.46 | 83,376,776 | -0.19(-1.36%) |
Dec 18, 2023 | 13.87 | 13.91 | 13.56 | 13.64 | 98,536,968 | -0.31(-2.25%) |
Dec 15, 2023 | 14.04 | 14.09 | 13.78 | 13.96 | 118,889,040 | -0.16(-1.11%) |
Dec 14, 2023 | 13.94 | 14.43 | 13.80 | 14.11 | 133,408,408 | +0.07(+0.49%) |
Dec 13, 2023 | 14.51 | 14.58 | 13.98 | 14.04 | 146,192,512 | -0.55(-3.76%) |
Dec 12, 2023 | 14.95 | 15.08 | 14.58 | 14.59 | 100,541,984 | -0.35(-2.36%) |
Dec 11, 2023 | 15.39 | 15.41 | 14.91 | 14.95 | 100,203,696 | -0.39(-2.55%) |
Dec 08, 2023 | 15.74 | 15.77 | 15.28 | 15.34 | 130,981,096 | -0.19(-1.20%) |
Dec 07, 2023 | 15.84 | 15.97 | 15.43 | 15.52 | 113,507,576 | -0.66(-4.06%) |
Dec 06, 2023 | 15.54 | 16.23 | 15.52 | 16.18 | 110,056,656 | +0.28(+1.79%) |
Dec 05, 2023 | 16.26 | 16.29 | 15.75 | 15.90 | 115,094,768 | -0.12(-0.73%) |
Dec 04, 2023 | 16.03 | 16.45 | 15.97 | 16.01 | 127,350,624 | +0.45(+2.86%) |
Dec 01, 2023 | 15.84 | 16.04 | 15.49 | 15.57 | 126,272,008 | -0.12(-0.78%) |
Nov 30, 2023 | 15.54 | 16.05 | 15.48 | 15.69 | 137,803,536 | +0.13(+0.82%) |
Nov 29, 2023 | 15.21 | 15.59 | 15.03 | 15.56 | 117,052,888 | +0.07(+0.44%) |
Nov 28, 2023 | 15.71 | 15.76 | 15.43 | 15.49 | 109,099,288 | -0.11(-0.69%) |
Nov 27, 2023 | 15.63 | 15.72 | 15.37 | 15.60 | 92,778,744 | +0.03(+0.19%) |
Nov 24, 2023 | 15.54 | 15.68 | 15.47 | 15.57 | 50,753,404 | +0.09(+0.57%) |
Nov 22, 2023 | 15.43 | 15.61 | 15.11 | 15.48 | 117,045,672 | -0.18(-1.13%) |
Nov 21, 2023 | 15.58 | 15.87 | 15.56 | 15.66 | 110,721,096 | +0.28(+1.85%) |
Nov 20, 2023 | 15.95 | 15.95 | 15.28 | 15.38 | 116,133,424 | -0.57(-3.56%) |
Nov 17, 2023 | 16.04 | 16.16 | 15.81 | 15.94 | 113,462,696 | +0.00(+0.03%) |
Nov 16, 2023 | 16.08 | 16.25 | 15.92 | 15.94 | 130,443,208 | -0.02(-0.15%) |
Nov 15, 2023 | 15.75 | 16.13 | 15.69 | 15.96 | 148,844,272 | -0.04(-0.24%) |
Nov 14, 2023 | 16.21 | 16.28 | 15.86 | 16.00 | 156,079,952 | -1.08(-6.31%) |
Nov 13, 2023 | 17.13 | 17.35 | 16.93 | 17.08 | 107,501,864 | +0.16(+0.93%) |
Nov 10, 2023 | 17.87 | 17.96 | 16.89 | 16.92 | 161,276,800 | -1.20(-6.64%) |
Nov 09, 2023 | 17.62 | 18.20 | 17.44 | 18.13 | 171,604,288 | +0.44(+2.49%) |
Nov 08, 2023 | 17.67 | 18.02 | 17.57 | 17.69 | 119,698,392 | -0.04(-0.22%) |
Nov 07, 2023 | 18.07 | 18.26 | 17.58 | 17.73 | 129,734,736 | -0.50(-2.74%) |
Nov 06, 2023 | 18.32 | 18.57 | 18.13 | 18.23 | 103,491,656 | -0.21(-1.12%) |
Nov 03, 2023 | 18.91 | 18.94 | 18.23 | 18.43 | 145,866,352 | -0.67(-3.49%) |
Nov 02, 2023 | 19.42 | 19.63 | 19.06 | 19.10 | 131,200,360 | -1.05(-5.20%) |