Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 14.10 | 14.39 | 13.91 | 14.03 | 762,680 | -0.10(-0.71%) |
May 15, 2024 | 13.25 | 14.80 | 13.17 | 14.13 | 1,305,286 | +1.33(+10.39%) |
May 14, 2024 | 11.75 | 12.88 | 11.61 | 12.80 | 954,791 | +1.25(+10.82%) |
May 13, 2024 | 11.52 | 11.88 | 11.42 | 11.55 | 264,073 | +0.07(+0.61%) |
May 10, 2024 | 12.14 | 12.24 | 11.01 | 11.48 | 894,702 | -0.53(-4.41%) |
May 09, 2024 | 11.62 | 12.12 | 11.58 | 12.01 | 313,240 | +0.41(+3.53%) |
May 08, 2024 | 11.72 | 12.12 | 11.38 | 11.60 | 803,454 | -0.34(-2.85%) |
May 07, 2024 | 11.88 | 12.10 | 11.37 | 11.94 | 738,112 | +0.07(+0.59%) |
May 06, 2024 | 12.02 | 12.31 | 11.65 | 11.87 | 608,972 | -0.15(-1.25%) |
May 03, 2024 | 12.00 | 12.60 | 11.59 | 12.02 | 529,278 | +0.33(+2.82%) |
May 02, 2024 | 11.66 | 11.98 | 11.45 | 11.69 | 704,158 | +0.13(+1.12%) |
May 01, 2024 | 11.14 | 11.82 | 10.97 | 11.56 | 923,829 | +0.53(+4.81%) |
Apr 30, 2024 | 11.69 | 11.93 | 10.98 | 11.03 | 762,834 | -0.83(-7.00%) |
Apr 29, 2024 | 11.80 | 12.73 | 11.50 | 11.86 | 936,133 | -0.55(-4.43%) |
Apr 26, 2024 | 11.60 | 12.43 | 11.49 | 12.41 | 896,225 | +0.72(+6.16%) |
Apr 25, 2024 | 11.41 | 11.82 | 11.11 | 11.69 | 564,531 | +0.03(+0.26%) |
Apr 24, 2024 | 11.18 | 12.04 | 11.07 | 11.66 | 1,474,467 | +0.41(+3.64%) |
Apr 23, 2024 | 11.24 | 11.87 | 11.07 | 11.25 | 637,368 | +0.00(+0.00%) |
Apr 22, 2024 | 12.00 | 12.00 | 10.90 | 11.25 | 1,290,253 | -0.80(-6.64%) |
Apr 19, 2024 | 11.55 | 12.20 | 11.50 | 12.05 | 1,011,860 | +0.40(+3.43%) |
Apr 18, 2024 | 11.76 | 12.27 | 11.54 | 11.65 | 1,408,028 | -0.07(-0.60%) |
Apr 17, 2024 | 12.51 | 12.97 | 11.63 | 11.72 | 791,111 | -0.73(-5.86%) |
Apr 16, 2024 | 12.00 | 12.76 | 11.81 | 12.45 | 392,387 | +0.24(+1.97%) |
Apr 15, 2024 | 12.81 | 12.87 | 12.00 | 12.21 | 2,370,926 | -0.56(-4.39%) |
Apr 12, 2024 | 13.35 | 13.82 | 12.54 | 12.77 | 526,832 | -0.73(-5.41%) |
Apr 11, 2024 | 12.88 | 13.61 | 12.41 | 13.50 | 527,955 | +0.74(+5.80%) |
Apr 10, 2024 | 12.31 | 13.01 | 12.20 | 12.76 | 603,027 | -0.09(-0.70%) |
Apr 09, 2024 | 13.00 | 13.30 | 12.18 | 12.85 | 1,770,535 | -0.15(-1.15%) |
Apr 08, 2024 | 12.70 | 13.49 | 12.52 | 13.00 | 991,118 | +0.43(+3.42%) |
Apr 05, 2024 | 12.18 | 12.86 | 11.80 | 12.57 | 635,910 | +0.40(+3.29%) |
Apr 04, 2024 | 13.05 | 13.89 | 11.77 | 12.17 | 892,563 | -0.64(-5.03%) |
Apr 03, 2024 | 13.04 | 13.49 | 12.33 | 12.81 | 1,379,763 | -0.27(-2.03%) |
Apr 02, 2024 | 13.10 | 13.11 | 12.00 | 13.08 | 1,999,601 | -0.41(-3.04%) |
Apr 01, 2024 | 13.22 | 13.63 | 12.59 | 13.49 | 1,450,973 | -0.01(-0.07%) |
Mar 28, 2024 | 14.19 | 13.03 | 12.97 | 13.50 | 4,747,299 | -0.67(-4.73%) |
Mar 27, 2024 | 11.20 | 16.40 | 10.35 | 14.17 | 17,740,776 | +3.88(+37.71%) |
Mar 26, 2024 | 11.07 | 13.00 | 10.16 | 10.29 | 19,457,952 | +3.79(+58.31%) |
Mar 25, 2024 | 6.290 | 6.800 | 6.290 | 6.500 | 2,456,179 | +0.20(+3.17%) |
Mar 22, 2024 | 6.010 | 6.450 | 5.930 | 6.300 | 1,161,542 | +0.31(+5.18%) |
Mar 21, 2024 | 6.110 | 6.343 | 5.800 | 5.990 | 107,005 | +0.00(+0.00%) |
Mar 20, 2024 | 5.820 | 6.180 | 5.600 | 5.990 | 117,944 | +0.19(+3.28%) |
Mar 19, 2024 | 5.900 | 6.395 | 5.710 | 5.800 | 461,508 | -0.28(-4.61%) |
Mar 18, 2024 | 6.400 | 6.710 | 5.920 | 6.080 | 152,544 | -0.31(-4.85%) |
Mar 15, 2024 | 6.480 | 6.795 | 6.170 | 6.390 | 262,040 | -0.09(-1.39%) |
Mar 14, 2024 | 6.850 | 6.955 | 6.420 | 6.480 | 356,630 | -0.37(-5.40%) |
Mar 13, 2024 | 6.600 | 6.890 | 6.500 | 6.850 | 210,043 | +0.22(+3.32%) |
Mar 12, 2024 | 7.230 | 7.525 | 6.560 | 6.630 | 757,253 | -0.59(-8.17%) |
Mar 11, 2024 | 7.600 | 7.645 | 7.050 | 7.220 | 58,352 | -0.35(-4.62%) |
Mar 08, 2024 | 7.860 | 8.170 | 7.460 | 7.570 | 134,271 | -0.08(-1.05%) |
Mar 07, 2024 | 8.090 | 8.580 | 7.430 | 7.650 | 241,876 | -0.32(-4.02%) |
Mar 06, 2024 | 7.170 | 8.100 | 6.740 | 7.970 | 272,705 | +0.84(+11.78%) |
Mar 05, 2024 | 6.860 | 7.900 | 6.550 | 7.130 | 329,616 | +0.27(+4.01%) |
Mar 04, 2024 | 7.630 | 7.740 | 6.800 | 6.855 | 340,794 | -0.77(-10.16%) |
Mar 01, 2024 | 7.740 | 8.000 | 7.460 | 7.630 | 307,240 | -0.11(-1.42%) |
Feb 29, 2024 | 8.180 | 8.250 | 7.620 | 7.740 | 267,462 | -0.22(-2.76%) |
Feb 28, 2024 | 8.170 | 8.440 | 7.620 | 7.960 | 588,831 | -0.21(-2.57%) |
Feb 27, 2024 | 6.820 | 8.390 | 6.600 | 8.170 | 732,847 | +1.52(+22.86%) |
Feb 26, 2024 | 6.000 | 7.110 | 5.990 | 6.650 | 486,203 | +0.71(+11.95%) |
Feb 23, 2024 | 5.300 | 6.130 | 5.281 | 5.940 | 159,254 | +0.62(+11.65%) |
Feb 22, 2024 | 5.360 | 5.600 | 5.210 | 5.320 | 135,603 | -0.04(-0.75%) |
Feb 21, 2024 | 5.400 | 5.680 | 5.200 | 5.360 | 89,173 | -0.02(-0.37%) |
Feb 20, 2024 | 5.220 | 5.420 | 5.145 | 5.380 | 117,459 | +0.11(+2.09%) |
Feb 16, 2024 | 5.240 | 5.480 | 5.115 | 5.270 | 117,254 | -0.04(-0.75%) |
Feb 15, 2024 | 5.290 | 5.390 | 4.920 | 5.310 | 216,640 | +0.14(+2.71%) |
Feb 14, 2024 | 4.390 | 5.420 | 4.380 | 5.170 | 666,927 | +1.05(+25.49%) |
Feb 13, 2024 | 4.750 | 5.110 | 4.090 | 4.120 | 158,394 | -0.86(-17.27%) |
Feb 12, 2024 | 4.680 | 5.010 | 4.680 | 4.980 | 145,029 | +0.31(+6.64%) |
Feb 09, 2024 | 4.370 | 4.740 | 4.370 | 4.670 | 80,647 | +0.28(+6.38%) |
Feb 08, 2024 | 4.360 | 4.470 | 4.300 | 4.390 | 89,843 | +0.05(+1.15%) |
Feb 07, 2024 | 4.720 | 4.900 | 4.340 | 4.340 | 59,691 | -0.37(-7.86%) |
Feb 06, 2024 | 4.430 | 4.780 | 4.390 | 4.710 | 109,540 | +0.25(+5.61%) |
Feb 05, 2024 | 4.570 | 4.600 | 4.359 | 4.460 | 65,541 | -0.20(-4.19%) |
Feb 02, 2024 | 4.840 | 4.860 | 4.640 | 4.655 | 50,125 | -0.23(-4.81%) |
Feb 01, 2024 | 4.850 | 4.980 | 4.605 | 4.890 | 116,222 | +0.05(+1.03%) |
Jan 31, 2024 | 4.860 | 5.120 | 4.760 | 4.840 | 168,055 | +0.01(+0.21%) |
Jan 30, 2024 | 5.190 | 5.190 | 4.750 | 4.830 | 142,205 | -0.43(-8.17%) |
Jan 29, 2024 | 4.910 | 5.270 | 4.850 | 5.260 | 148,419 | +0.34(+6.91%) |
Jan 26, 2024 | 4.880 | 4.980 | 4.780 | 4.920 | 43,632 | +0.08(+1.65%) |
Jan 25, 2024 | 4.840 | 4.870 | 4.660 | 4.840 | 100,349 | +0.07(+1.47%) |
Jan 24, 2024 | 5.030 | 5.030 | 4.750 | 4.770 | 52,832 | -0.16(-3.25%) |
Jan 23, 2024 | 5.010 | 5.050 | 4.860 | 4.930 | 83,769 | -0.03(-0.60%) |
Jan 22, 2024 | 4.940 | 5.105 | 4.880 | 4.960 | 105,868 | +0.03(+0.61%) |
Jan 19, 2024 | 4.890 | 5.020 | 4.770 | 4.930 | 248,253 | +0.07(+1.44%) |
Jan 18, 2024 | 4.840 | 4.895 | 4.710 | 4.860 | 121,422 | +0.05(+1.04%) |
Jan 17, 2024 | 4.890 | 4.890 | 4.650 | 4.810 | 144,441 | -0.18(-3.61%) |
Jan 16, 2024 | 5.030 | 5.110 | 4.940 | 4.990 | 166,396 | -0.13(-2.54%) |
Jan 12, 2024 | 5.300 | 5.410 | 5.110 | 5.120 | 72,173 | -0.12(-2.20%) |
Jan 11, 2024 | 5.260 | 5.279 | 5.095 | 5.235 | 95,287 | -0.04(-0.85%) |
Jan 10, 2024 | 5.330 | 5.430 | 5.220 | 5.280 | 76,339 | -0.03(-0.56%) |
Jan 09, 2024 | 5.310 | 5.410 | 5.210 | 5.310 | 138,555 | -0.01(-0.19%) |
Jan 08, 2024 | 5.180 | 5.345 | 4.960 | 5.320 | 123,200 | +0.06(+1.14%) |
Jan 05, 2024 | 5.200 | 5.290 | 4.910 | 5.260 | 202,441 | +0.00(+0.00%) |
Jan 04, 2024 | 5.510 | 5.560 | 5.220 | 5.260 | 321,421 | -0.22(-4.01%) |
Jan 03, 2024 | 5.770 | 5.920 | 5.420 | 5.480 | 318,039 | -0.38(-6.48%) |
Jan 02, 2024 | 5.160 | 6.040 | 5.100 | 5.860 | 429,186 | +0.60(+11.41%) |
Dec 29, 2023 | 5.460 | 5.500 | 5.230 | 5.260 | 93,156 | -0.14(-2.59%) |
Dec 28, 2023 | 5.320 | 5.520 | 5.290 | 5.400 | 162,236 | +0.05(+0.93%) |
Dec 27, 2023 | 5.310 | 5.389 | 5.097 | 5.350 | 188,419 | +0.09(+1.71%) |
Dec 26, 2023 | 5.420 | 5.450 | 5.240 | 5.260 | 1,412,933 | -0.07(-1.31%) |
Dec 22, 2023 | 5.240 | 5.390 | 5.240 | 5.330 | 136,091 | +0.17(+3.29%) |
Dec 21, 2023 | 4.990 | 5.200 | 4.990 | 5.160 | 119,167 | +0.29(+6.06%) |
Dec 20, 2023 | 5.200 | 5.270 | 4.860 | 4.865 | 157,721 | -0.34(-6.62%) |
Dec 19, 2023 | 5.090 | 5.360 | 5.090 | 5.210 | 156,884 | +0.17(+3.27%) |
Dec 18, 2023 | 5.130 | 5.170 | 4.940 | 5.045 | 127,259 | -0.08(-1.46%) |
Dec 15, 2023 | 5.230 | 5.420 | 5.050 | 5.120 | 656,520 | -0.02(-0.39%) |
Dec 14, 2023 | 5.240 | 5.330 | 4.980 | 5.140 | 214,533 | -0.05(-0.96%) |
Dec 13, 2023 | 4.930 | 5.190 | 4.870 | 5.190 | 251,839 | +0.26(+5.27%) |
Dec 12, 2023 | 4.920 | 4.970 | 4.730 | 4.930 | 107,037 | +0.05(+1.02%) |
Dec 11, 2023 | 4.720 | 4.920 | 4.560 | 4.880 | 343,526 | +0.11(+2.31%) |
Dec 08, 2023 | 4.560 | 5.050 | 4.560 | 4.770 | 663,432 | +0.17(+3.70%) |
Dec 07, 2023 | 4.270 | 4.670 | 4.150 | 4.600 | 278,127 | +0.39(+9.26%) |
Dec 06, 2023 | 4.160 | 4.428 | 4.130 | 4.210 | 159,658 | +0.08(+1.94%) |
Dec 05, 2023 | 4.170 | 4.425 | 4.130 | 4.130 | 93,704 | -0.07(-1.67%) |
Dec 04, 2023 | 3.910 | 4.320 | 3.776 | 4.200 | 301,366 | +0.25(+6.33%) |