Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.57 | 18.12 | 17.38 | 17.68 | 455,763 | +0.14(+0.80%) |
May 23, 2024 | 17.78 | 17.96 | 17.40 | 17.54 | 388,984 | -0.32(-1.79%) |
May 22, 2024 | 18.03 | 18.30 | 17.74 | 17.86 | 321,431 | -0.17(-0.94%) |
May 21, 2024 | 18.02 | 18.13 | 17.64 | 18.03 | 480,197 | -0.06(-0.33%) |
May 20, 2024 | 18.04 | 18.70 | 17.65 | 18.09 | 407,533 | +0.04(+0.22%) |
May 17, 2024 | 17.91 | 18.20 | 17.61 | 18.05 | 344,183 | +0.15(+0.84%) |
May 16, 2024 | 17.94 | 18.43 | 17.50 | 17.90 | 425,624 | -0.06(-0.33%) |
May 15, 2024 | 17.09 | 18.18 | 17.09 | 17.96 | 629,779 | +1.24(+7.42%) |
May 14, 2024 | 17.46 | 18.00 | 16.67 | 16.72 | 778,824 | -0.30(-1.76%) |
May 13, 2024 | 17.38 | 17.64 | 16.50 | 17.02 | 1,552,346 | -0.42(-2.41%) |
May 10, 2024 | 16.75 | 18.75 | 16.58 | 17.44 | 5,259,070 | +5.25(+43.07%) |
May 09, 2024 | 12.22 | 12.47 | 11.99 | 12.19 | 84,546 | -0.01(-0.08%) |
May 08, 2024 | 12.23 | 12.33 | 11.92 | 12.20 | 146,984 | -0.11(-0.89%) |
May 07, 2024 | 12.41 | 12.55 | 12.00 | 12.31 | 296,759 | -0.10(-0.81%) |
May 06, 2024 | 11.85 | 12.42 | 11.72 | 12.41 | 303,970 | +0.75(+6.43%) |
May 03, 2024 | 11.72 | 11.92 | 11.51 | 11.66 | 295,184 | +0.17(+1.48%) |
May 02, 2024 | 11.89 | 11.89 | 11.26 | 11.49 | 338,525 | -0.29(-2.46%) |
May 01, 2024 | 10.81 | 11.81 | 10.60 | 11.78 | 408,578 | +1.04(+9.68%) |
Apr 30, 2024 | 10.79 | 10.88 | 10.69 | 10.74 | 195,102 | -0.04(-0.37%) |
Apr 29, 2024 | 10.83 | 11.03 | 10.72 | 10.78 | 187,007 | -0.02(-0.19%) |
Apr 26, 2024 | 10.59 | 10.90 | 10.55 | 10.80 | 140,901 | +0.20(+1.89%) |
Apr 25, 2024 | 10.48 | 10.62 | 10.26 | 10.60 | 171,996 | +0.03(+0.28%) |
Apr 24, 2024 | 11.00 | 11.22 | 10.56 | 10.57 | 148,466 | -0.42(-3.82%) |
Apr 23, 2024 | 10.80 | 11.10 | 10.76 | 10.99 | 300,673 | +0.20(+1.85%) |
Apr 22, 2024 | 10.65 | 11.16 | 10.45 | 10.79 | 182,392 | +0.23(+2.18%) |
Apr 19, 2024 | 10.27 | 10.61 | 10.01 | 10.56 | 943,394 | +0.23(+2.23%) |
Apr 18, 2024 | 10.62 | 10.62 | 10.24 | 10.33 | 209,155 | -0.35(-3.28%) |
Apr 17, 2024 | 11.15 | 11.21 | 10.62 | 10.68 | 198,768 | -0.42(-3.78%) |
Apr 16, 2024 | 11.69 | 11.75 | 11.06 | 11.10 | 122,679 | -0.66(-5.61%) |
Apr 15, 2024 | 11.78 | 11.99 | 11.62 | 11.76 | 129,928 | +0.04(+0.34%) |
Apr 12, 2024 | 12.22 | 12.37 | 11.57 | 11.72 | 133,271 | -0.58(-4.72%) |
Apr 11, 2024 | 12.31 | 12.46 | 12.15 | 12.30 | 107,104 | +0.06(+0.49%) |
Apr 10, 2024 | 12.32 | 12.37 | 11.93 | 12.24 | 194,373 | -0.41(-3.24%) |
Apr 09, 2024 | 12.23 | 13.35 | 12.23 | 12.65 | 189,001 | +0.43(+3.52%) |
Apr 08, 2024 | 12.38 | 12.66 | 12.18 | 12.22 | 191,663 | -0.14(-1.13%) |
Apr 05, 2024 | 12.36 | 12.55 | 12.21 | 12.36 | 145,216 | -0.08(-0.64%) |
Apr 04, 2024 | 13.23 | 13.30 | 12.35 | 12.44 | 235,325 | -0.68(-5.18%) |
Apr 03, 2024 | 12.66 | 13.27 | 12.54 | 13.12 | 918,195 | +0.44(+3.47%) |
Apr 02, 2024 | 13.16 | 13.16 | 12.53 | 12.68 | 460,414 | -0.66(-4.95%) |
Apr 01, 2024 | 13.80 | 13.80 | 13.27 | 13.34 | 324,811 | -0.30(-2.20%) |
Mar 28, 2024 | 13.35 | 13.55 | 13.55 | 13.64 | 489,925 | +0.47(+3.57%) |
Mar 27, 2024 | 12.73 | 13.42 | 12.56 | 13.17 | 595,789 | +0.82(+6.64%) |
Mar 26, 2024 | 11.71 | 12.46 | 11.65 | 12.35 | 378,763 | +1.00(+8.81%) |
Mar 25, 2024 | 11.04 | 11.50 | 11.04 | 11.35 | 178,894 | +0.16(+1.43%) |
Mar 22, 2024 | 11.40 | 11.40 | 11.16 | 11.19 | 128,097 | -0.21(-1.84%) |
Mar 21, 2024 | 11.12 | 11.54 | 11.12 | 11.40 | 419,945 | +0.33(+2.98%) |
Mar 20, 2024 | 10.78 | 11.15 | 10.58 | 11.07 | 181,071 | +0.27(+2.50%) |
Mar 19, 2024 | 10.25 | 10.94 | 10.20 | 10.80 | 319,346 | +0.54(+5.26%) |
Mar 18, 2024 | 10.80 | 10.80 | 10.26 | 10.26 | 156,593 | -0.55(-5.09%) |
Mar 15, 2024 | 10.63 | 11.00 | 10.63 | 10.81 | 259,767 | +0.08(+0.75%) |
Mar 14, 2024 | 11.25 | 11.30 | 10.56 | 10.73 | 122,723 | -0.64(-5.63%) |
Mar 13, 2024 | 11.47 | 11.70 | 11.12 | 11.37 | 197,587 | -0.18(-1.56%) |
Mar 12, 2024 | 11.93 | 11.93 | 11.54 | 11.55 | 174,046 | -0.38(-3.19%) |
Mar 11, 2024 | 12.35 | 12.47 | 11.90 | 11.93 | 296,796 | -0.46(-3.71%) |
Mar 08, 2024 | 11.68 | 12.50 | 11.63 | 12.39 | 327,507 | +0.81(+6.99%) |
Mar 07, 2024 | 11.95 | 12.15 | 11.41 | 11.58 | 196,627 | -0.30(-2.53%) |
Mar 06, 2024 | 11.24 | 11.89 | 11.16 | 11.88 | 208,927 | +0.86(+7.80%) |
Mar 05, 2024 | 11.11 | 11.33 | 10.97 | 11.02 | 107,838 | -0.08(-0.72%) |
Mar 04, 2024 | 11.40 | 11.40 | 10.81 | 11.10 | 494,920 | -0.17(-1.51%) |
Mar 01, 2024 | 10.78 | 11.43 | 10.70 | 11.27 | 418,987 | +0.56(+5.23%) |
Feb 29, 2024 | 11.00 | 11.00 | 10.64 | 10.71 | 159,685 | -0.07(-0.65%) |
Feb 28, 2024 | 10.82 | 10.99 | 10.71 | 10.78 | 263,914 | -0.19(-1.73%) |
Feb 27, 2024 | 11.03 | 11.26 | 10.86 | 10.97 | 203,140 | +0.18(+1.67%) |
Feb 26, 2024 | 10.58 | 11.07 | 10.58 | 10.79 | 404,936 | +0.14(+1.36%) |
Feb 23, 2024 | 9.920 | 10.66 | 9.870 | 10.64 | 1,449,605 | +0.73(+7.42%) |
Feb 22, 2024 | 10.60 | 10.64 | 9.900 | 9.910 | 401,313 | -0.64(-6.07%) |
Feb 21, 2024 | 10.24 | 10.60 | 10.04 | 10.55 | 154,281 | +0.27(+2.63%) |
Feb 20, 2024 | 9.880 | 10.31 | 9.860 | 10.28 | 328,709 | +0.39(+3.94%) |
Feb 16, 2024 | 10.06 | 10.09 | 9.700 | 9.890 | 254,148 | -0.18(-1.79%) |
Feb 15, 2024 | 10.16 | 10.24 | 9.970 | 10.07 | 250,803 | -0.05(-0.49%) |
Feb 14, 2024 | 10.28 | 10.47 | 10.09 | 10.12 | 153,419 | +0.05(+0.50%) |
Feb 13, 2024 | 10.56 | 10.81 | 9.970 | 10.07 | 274,121 | -0.78(-7.19%) |
Feb 12, 2024 | 10.76 | 11.12 | 10.70 | 10.85 | 276,240 | +0.13(+1.21%) |
Feb 09, 2024 | 10.65 | 11.01 | 10.51 | 10.72 | 176,538 | +0.08(+0.75%) |
Feb 08, 2024 | 10.03 | 10.64 | 10.02 | 10.64 | 386,632 | +0.63(+6.29%) |
Feb 07, 2024 | 10.50 | 10.50 | 9.950 | 10.01 | 162,376 | -0.51(-4.85%) |
Feb 06, 2024 | 10.25 | 10.71 | 10.25 | 10.52 | 138,425 | +0.20(+1.94%) |
Feb 05, 2024 | 9.890 | 10.38 | 9.850 | 10.32 | 230,170 | +0.36(+3.61%) |
Feb 02, 2024 | 10.04 | 10.12 | 9.897 | 9.960 | 161,085 | -0.25(-2.45%) |
Feb 01, 2024 | 10.01 | 10.42 | 9.980 | 10.21 | 131,835 | +0.26(+2.61%) |
Jan 31, 2024 | 9.950 | 10.29 | 9.910 | 9.950 | 234,572 | -0.12(-1.19%) |
Jan 30, 2024 | 10.58 | 10.58 | 9.980 | 10.07 | 103,053 | -0.50(-4.73%) |
Jan 29, 2024 | 10.33 | 10.66 | 9.960 | 10.57 | 196,688 | +0.22(+2.13%) |
Jan 26, 2024 | 10.50 | 10.62 | 10.34 | 10.35 | 96,282 | -0.06(-0.58%) |
Jan 25, 2024 | 10.06 | 10.52 | 9.920 | 10.41 | 232,829 | +0.47(+4.73%) |
Jan 24, 2024 | 10.32 | 10.35 | 9.880 | 9.940 | 294,982 | -0.29(-2.83%) |
Jan 23, 2024 | 10.46 | 10.82 | 10.22 | 10.23 | 158,552 | -0.09(-0.87%) |
Jan 22, 2024 | 10.66 | 10.66 | 10.10 | 10.32 | 241,076 | -0.23(-2.18%) |
Jan 19, 2024 | 10.71 | 10.87 | 10.40 | 10.55 | 294,536 | -0.25(-2.31%) |
Jan 18, 2024 | 11.33 | 11.33 | 10.59 | 10.80 | 302,032 | -0.50(-4.42%) |
Jan 17, 2024 | 10.83 | 11.36 | 10.66 | 11.30 | 340,604 | +0.26(+2.36%) |
Jan 16, 2024 | 11.24 | 11.20 | 10.82 | 11.04 | 388,985 | -0.29(-2.56%) |
Jan 12, 2024 | 10.92 | 11.35 | 10.63 | 11.33 | 292,539 | +0.48(+4.42%) |
Jan 11, 2024 | 10.89 | 11.15 | 10.44 | 10.85 | 367,664 | -0.01(-0.09%) |
Jan 10, 2024 | 11.33 | 11.44 | 10.69 | 10.86 | 178,077 | -0.47(-4.15%) |
Jan 09, 2024 | 11.05 | 11.44 | 10.90 | 11.33 | 291,541 | +0.19(+1.71%) |
Jan 08, 2024 | 10.60 | 11.18 | 10.33 | 11.14 | 261,778 | +0.44(+4.11%) |
Jan 05, 2024 | 11.08 | 11.08 | 10.59 | 10.70 | 155,514 | -0.49(-4.38%) |
Jan 04, 2024 | 11.25 | 11.38 | 10.91 | 11.19 | 140,838 | +0.02(+0.18%) |
Jan 03, 2024 | 11.55 | 11.83 | 11.04 | 11.17 | 281,975 | -0.42(-3.62%) |
Jan 02, 2024 | 10.84 | 11.71 | 10.84 | 11.59 | 241,391 | +0.64(+5.84%) |
Dec 29, 2023 | 11.11 | 11.11 | 10.82 | 10.95 | 122,259 | -0.09(-0.82%) |
Dec 28, 2023 | 10.70 | 11.05 | 10.69 | 11.04 | 135,025 | +0.28(+2.60%) |
Dec 27, 2023 | 11.00 | 11.06 | 10.64 | 10.76 | 198,697 | -0.09(-0.83%) |
Dec 26, 2023 | 11.07 | 11.21 | 10.81 | 10.85 | 168,298 | -0.05(-0.46%) |
Dec 22, 2023 | 10.61 | 11.12 | 10.61 | 10.90 | 365,457 | +0.48(+4.61%) |
Dec 21, 2023 | 10.53 | 10.65 | 10.25 | 10.42 | 167,221 | +0.06(+0.58%) |
Dec 20, 2023 | 11.06 | 11.06 | 10.24 | 10.36 | 291,388 | -0.70(-6.33%) |
Dec 19, 2023 | 10.76 | 11.08 | 10.52 | 11.06 | 319,826 | +0.37(+3.46%) |
Dec 18, 2023 | 10.95 | 10.95 | 10.44 | 10.69 | 277,288 | -0.16(-1.47%) |
Dec 15, 2023 | 10.89 | 11.19 | 10.65 | 10.85 | 1,675,337 | +0.08(+0.74%) |
Dec 14, 2023 | 11.32 | 11.32 | 10.58 | 10.77 | 438,542 | -0.21(-1.91%) |
Dec 13, 2023 | 10.88 | 11.12 | 10.42 | 10.98 | 470,345 | +0.09(+0.83%) |
Dec 12, 2023 | 10.02 | 10.91 | 10.01 | 10.89 | 387,507 | +0.75(+7.40%) |
Dec 11, 2023 | 9.810 | 10.16 | 9.355 | 10.14 | 456,884 | +0.30(+3.05%) |
Dec 08, 2023 | 9.900 | 10.02 | 9.660 | 9.840 | 384,311 | -0.07(-0.71%) |
Dec 07, 2023 | 10.08 | 10.08 | 9.630 | 9.910 | 508,216 | -0.22(-2.17%) |
Dec 06, 2023 | 9.910 | 10.16 | 9.775 | 10.13 | 375,785 | +0.29(+2.95%) |
Dec 05, 2023 | 10.13 | 10.13 | 9.680 | 9.840 | 402,530 | -0.26(-2.57%) |
Dec 04, 2023 | 9.890 | 10.27 | 9.720 | 10.10 | 319,444 | +0.20(+2.02%) |
Dec 01, 2023 | 9.440 | 9.910 | 8.950 | 9.900 | 341,252 | +0.54(+5.77%) |
Nov 30, 2023 | 9.680 | 10.06 | 9.280 | 9.360 | 481,904 | -0.34(-3.51%) |
Nov 29, 2023 | 9.480 | 9.870 | 9.480 | 9.700 | 251,490 | +0.25(+2.65%) |
Nov 28, 2023 | 9.210 | 9.500 | 8.975 | 9.450 | 442,469 | +0.23(+2.49%) |
Nov 27, 2023 | 9.730 | 9.965 | 9.060 | 9.220 | 267,116 | -0.53(-5.44%) |
Nov 24, 2023 | 9.670 | 9.845 | 9.570 | 9.750 | 98,767 | +0.05(+0.52%) |
Nov 22, 2023 | 9.890 | 9.925 | 9.620 | 9.700 | 220,693 | -0.06(-0.61%) |
Nov 21, 2023 | 10.16 | 10.22 | 9.720 | 9.760 | 213,574 | -0.43(-4.22%) |
Nov 20, 2023 | 10.15 | 10.45 | 10.03 | 10.19 | 186,025 | +0.03(+0.30%) |
Nov 17, 2023 | 9.920 | 10.25 | 9.920 | 10.16 | 259,820 | +0.37(+3.78%) |
Nov 16, 2023 | 10.05 | 10.06 | 9.610 | 9.790 | 225,346 | -0.28(-2.78%) |
Nov 15, 2023 | 9.920 | 10.43 | 9.920 | 10.07 | 267,481 | +0.08(+0.80%) |
Nov 14, 2023 | 10.10 | 10.23 | 9.775 | 9.990 | 366,763 | +0.39(+4.06%) |
Nov 13, 2023 | 9.440 | 9.770 | 9.130 | 9.600 | 273,429 | +0.04(+0.42%) |
Nov 10, 2023 | 9.450 | 9.580 | 9.140 | 9.560 | 331,507 | +0.16(+1.70%) |
Nov 09, 2023 | 10.14 | 10.14 | 9.160 | 9.400 | 336,581 | -0.49(-4.95%) |
Nov 08, 2023 | 10.75 | 10.79 | 9.600 | 9.890 | 592,604 | -0.76(-7.14%) |
Nov 07, 2023 | 10.32 | 11.13 | 10.31 | 10.65 | 455,145 | +0.44(+4.31%) |
Nov 06, 2023 | 10.49 | 10.62 | 10.15 | 10.21 | 367,984 | -0.13(-1.26%) |
Nov 03, 2023 | 9.920 | 10.52 | 9.760 | 10.34 | 519,809 | +0.70(+7.26%) |
Nov 02, 2023 | 10.05 | 10.16 | 9.525 | 9.640 | 183,604 | -0.27(-2.72%) |