Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.18 | 12.34 | 11.98 | 12.33 | 3,967,046 | +0.10(+0.82%) |
May 16, 2024 | 12.78 | 12.81 | 11.93 | 12.23 | 5,815,764 | -0.63(-4.90%) |
May 15, 2024 | 12.85 | 13.09 | 12.23 | 12.86 | 7,400,557 | +0.38(+3.04%) |
May 14, 2024 | 12.04 | 13.07 | 12.04 | 12.48 | 7,285,291 | +0.93(+8.05%) |
May 13, 2024 | 11.19 | 12.29 | 11.19 | 11.55 | 5,784,281 | +0.39(+3.49%) |
May 10, 2024 | 12.50 | 13.54 | 11.13 | 11.16 | 11,544,470 | -0.58(-4.94%) |
May 09, 2024 | 11.81 | 12.04 | 11.59 | 11.74 | 6,518,418 | -0.06(-0.51%) |
May 08, 2024 | 11.48 | 11.81 | 11.22 | 11.80 | 3,165,280 | +0.03(+0.25%) |
May 07, 2024 | 12.20 | 12.33 | 11.75 | 11.77 | 5,614,651 | -0.43(-3.52%) |
May 06, 2024 | 11.94 | 12.37 | 11.94 | 12.20 | 3,892,369 | +0.40(+3.39%) |
May 03, 2024 | 11.84 | 12.23 | 11.60 | 11.80 | 4,200,425 | +0.36(+3.15%) |
May 02, 2024 | 11.66 | 11.66 | 11.20 | 11.44 | 3,570,985 | +0.13(+1.15%) |
May 01, 2024 | 11.13 | 11.90 | 11.05 | 11.31 | 4,543,733 | +0.18(+1.62%) |
Apr 30, 2024 | 10.99 | 11.44 | 10.75 | 11.13 | 6,191,559 | +0.14(+1.27%) |
Apr 29, 2024 | 10.79 | 11.19 | 10.72 | 10.99 | 5,281,186 | +0.39(+3.68%) |
Apr 26, 2024 | 9.580 | 10.66 | 9.460 | 10.60 | 7,016,800 | +1.05(+10.99%) |
Apr 25, 2024 | 9.390 | 9.580 | 9.120 | 9.550 | 5,108,203 | -0.09(-0.93%) |
Apr 24, 2024 | 9.820 | 9.895 | 9.500 | 9.640 | 3,900,197 | -0.19(-1.93%) |
Apr 23, 2024 | 9.350 | 10.28 | 9.300 | 9.830 | 6,507,385 | +0.51(+5.47%) |
Apr 22, 2024 | 9.780 | 9.780 | 9.140 | 9.320 | 6,705,376 | -0.31(-3.22%) |
Apr 19, 2024 | 9.720 | 9.840 | 9.500 | 9.630 | 14,916,317 | -0.12(-1.23%) |
Apr 18, 2024 | 9.860 | 10.08 | 9.590 | 9.750 | 4,235,313 | -0.05(-0.51%) |
Apr 17, 2024 | 9.950 | 10.04 | 9.745 | 9.800 | 4,282,868 | -0.08(-0.81%) |
Apr 16, 2024 | 10.09 | 10.21 | 9.750 | 9.880 | 7,562,525 | -0.36(-3.52%) |
Apr 15, 2024 | 10.58 | 10.75 | 10.19 | 10.24 | 5,981,573 | -0.50(-4.66%) |
Apr 12, 2024 | 11.29 | 11.44 | 10.60 | 10.74 | 4,358,569 | -0.64(-5.62%) |
Apr 11, 2024 | 11.51 | 11.62 | 10.88 | 11.38 | 3,708,669 | -0.04(-0.35%) |
Apr 10, 2024 | 11.16 | 11.52 | 11.05 | 11.42 | 5,143,683 | -0.46(-3.87%) |
Apr 09, 2024 | 12.00 | 12.51 | 11.78 | 11.88 | 5,137,453 | +0.21(+1.80%) |
Apr 08, 2024 | 11.91 | 12.04 | 11.63 | 11.67 | 3,684,150 | -0.02(-0.17%) |
Apr 05, 2024 | 11.80 | 12.08 | 11.61 | 11.69 | 3,905,359 | -0.10(-0.85%) |
Apr 04, 2024 | 12.00 | 12.50 | 11.69 | 11.79 | 5,885,497 | +0.08(+0.68%) |
Apr 03, 2024 | 11.53 | 11.79 | 11.24 | 11.71 | 4,258,607 | -0.04(-0.34%) |
Apr 02, 2024 | 11.50 | 11.88 | 11.22 | 11.75 | 6,355,368 | +0.02(+0.17%) |
Apr 01, 2024 | 11.75 | 11.76 | 11.09 | 11.73 | 5,554,849 | +0.49(+4.36%) |
Mar 28, 2024 | 11.03 | 11.28 | 11.28 | 11.24 | 4,258,035 | +0.21(+1.90%) |
Mar 27, 2024 | 10.85 | 11.16 | 10.71 | 11.03 | 4,737,504 | +0.23(+2.13%) |
Mar 26, 2024 | 10.25 | 11.22 | 10.24 | 10.80 | 10,853,318 | +0.76(+7.57%) |
Mar 25, 2024 | 9.910 | 10.25 | 9.850 | 10.04 | 5,253,987 | +0.17(+1.72%) |
Mar 22, 2024 | 9.810 | 9.920 | 9.575 | 9.870 | 3,158,810 | +0.05(+0.51%) |
Mar 21, 2024 | 9.640 | 10.00 | 9.530 | 9.820 | 3,511,137 | +0.23(+2.40%) |
Mar 20, 2024 | 9.390 | 9.725 | 9.160 | 9.590 | 3,460,803 | +0.12(+1.27%) |
Mar 19, 2024 | 9.500 | 9.660 | 9.270 | 9.470 | 3,798,616 | -0.31(-3.17%) |
Mar 18, 2024 | 9.290 | 9.880 | 9.100 | 9.780 | 6,003,069 | +0.52(+5.62%) |
Mar 15, 2024 | 9.100 | 9.270 | 8.995 | 9.260 | 4,955,258 | +0.23(+2.55%) |
Mar 14, 2024 | 10.05 | 10.16 | 8.820 | 9.030 | 9,733,994 | -1.00(-9.97%) |
Mar 13, 2024 | 10.20 | 10.53 | 9.980 | 10.03 | 3,621,035 | -0.27(-2.62%) |
Mar 12, 2024 | 10.53 | 10.62 | 10.03 | 10.30 | 4,370,441 | -0.16(-1.53%) |
Mar 11, 2024 | 10.29 | 10.72 | 10.23 | 10.46 | 4,495,261 | +0.15(+1.45%) |
Mar 08, 2024 | 10.62 | 10.92 | 10.29 | 10.31 | 5,367,990 | -0.13(-1.25%) |
Mar 07, 2024 | 9.660 | 10.49 | 9.560 | 10.44 | 7,839,532 | +0.90(+9.43%) |
Mar 06, 2024 | 9.780 | 9.810 | 8.950 | 9.540 | 7,995,389 | +0.42(+4.61%) |
Mar 05, 2024 | 8.880 | 9.300 | 8.780 | 9.120 | 5,999,225 | +0.09(+1.00%) |
Mar 04, 2024 | 9.100 | 9.130 | 8.680 | 9.030 | 4,579,738 | -0.05(-0.55%) |
Mar 01, 2024 | 8.760 | 9.140 | 8.415 | 9.080 | 6,885,099 | +0.31(+3.53%) |
Feb 29, 2024 | 9.160 | 9.375 | 8.740 | 8.770 | 4,338,349 | -0.22(-2.45%) |
Feb 28, 2024 | 9.200 | 9.430 | 8.950 | 8.990 | 3,959,009 | -0.33(-3.54%) |
Feb 27, 2024 | 8.900 | 9.340 | 8.805 | 9.320 | 7,282,004 | +0.62(+7.13%) |
Feb 26, 2024 | 8.590 | 8.780 | 8.430 | 8.700 | 5,841,113 | +0.12(+1.40%) |
Feb 23, 2024 | 8.550 | 8.800 | 8.412 | 8.580 | 5,606,515 | -0.02(-0.23%) |
Feb 22, 2024 | 9.040 | 9.040 | 8.445 | 8.600 | 7,489,561 | -0.36(-4.02%) |
Feb 21, 2024 | 8.830 | 8.990 | 8.700 | 8.960 | 6,396,588 | +0.04(+0.45%) |
Feb 20, 2024 | 9.670 | 9.800 | 8.780 | 8.920 | 12,665,510 | -0.96(-9.72%) |
Feb 16, 2024 | 9.000 | 9.950 | 8.980 | 9.880 | 27,137,472 | -2.09(-17.46%) |
Feb 15, 2024 | 11.66 | 12.05 | 11.65 | 11.97 | 7,405,333 | +0.26(+2.22%) |
Feb 14, 2024 | 11.51 | 11.78 | 11.24 | 11.71 | 4,922,882 | +0.46(+4.09%) |
Feb 13, 2024 | 11.54 | 11.72 | 11.05 | 11.25 | 5,170,567 | -1.07(-8.69%) |
Feb 12, 2024 | 11.57 | 12.46 | 11.49 | 12.32 | 4,880,868 | +0.79(+6.85%) |
Feb 09, 2024 | 11.57 | 11.71 | 11.28 | 11.53 | 4,078,347 | +0.01(+0.09%) |
Feb 08, 2024 | 11.27 | 11.59 | 11.15 | 11.52 | 2,993,178 | +0.22(+1.95%) |
Feb 07, 2024 | 11.54 | 11.61 | 11.07 | 11.30 | 2,931,192 | -0.01(-0.09%) |
Feb 06, 2024 | 10.95 | 11.36 | 10.83 | 11.31 | 3,345,770 | +0.28(+2.54%) |
Feb 05, 2024 | 11.32 | 11.42 | 10.72 | 11.03 | 3,860,662 | -0.57(-4.91%) |
Feb 02, 2024 | 11.80 | 12.00 | 11.37 | 11.60 | 4,720,477 | -0.41(-3.41%) |
Feb 01, 2024 | 12.04 | 12.42 | 11.51 | 12.01 | 6,548,840 | +0.69(+6.10%) |
Jan 31, 2024 | 11.53 | 12.24 | 11.29 | 11.32 | 5,963,812 | -0.04(-0.35%) |
Jan 30, 2024 | 11.73 | 11.75 | 11.30 | 11.36 | 4,178,134 | -0.54(-4.54%) |
Jan 29, 2024 | 11.50 | 11.92 | 11.06 | 11.90 | 8,672,266 | -0.57(-4.57%) |
Jan 26, 2024 | 12.65 | 12.86 | 12.43 | 12.47 | 3,340,463 | +0.00(+0.00%) |
Jan 25, 2024 | 12.18 | 12.62 | 12.00 | 12.47 | 4,442,503 | +0.60(+5.05%) |
Jan 24, 2024 | 12.27 | 12.57 | 11.82 | 11.87 | 4,780,935 | -0.06(-0.50%) |
Jan 23, 2024 | 11.99 | 12.32 | 11.67 | 11.93 | 5,134,551 | -0.13(-1.08%) |
Jan 22, 2024 | 11.59 | 12.35 | 11.51 | 12.06 | 5,633,721 | +0.66(+5.79%) |
Jan 19, 2024 | 11.22 | 11.43 | 10.96 | 11.40 | 5,533,269 | +0.13(+1.15%) |
Jan 18, 2024 | 11.30 | 11.45 | 10.95 | 11.27 | 7,789,584 | +0.01(+0.09%) |
Jan 17, 2024 | 11.40 | 11.66 | 11.14 | 11.26 | 4,644,441 | -0.59(-4.98%) |
Jan 16, 2024 | 12.45 | 12.47 | 11.71 | 11.85 | 6,178,572 | -0.88(-6.91%) |
Jan 12, 2024 | 13.15 | 13.22 | 12.61 | 12.73 | 3,556,419 | -0.24(-1.85%) |
Jan 11, 2024 | 13.31 | 13.39 | 12.48 | 12.97 | 4,258,268 | -0.50(-3.71%) |
Jan 10, 2024 | 14.11 | 14.23 | 13.16 | 13.47 | 5,004,913 | +0.15(+1.13%) |
Jan 09, 2024 | 13.56 | 13.63 | 13.22 | 13.32 | 3,907,747 | -0.57(-4.10%) |
Jan 08, 2024 | 13.69 | 13.95 | 13.32 | 13.89 | 2,947,388 | +0.12(+0.87%) |
Jan 05, 2024 | 13.75 | 14.39 | 13.64 | 13.77 | 2,772,560 | -0.14(-1.01%) |
Jan 04, 2024 | 13.95 | 14.21 | 13.85 | 13.91 | 2,075,144 | -0.11(-0.78%) |
Jan 03, 2024 | 14.36 | 14.37 | 13.75 | 14.02 | 3,649,578 | -0.74(-5.01%) |
Jan 02, 2024 | 14.50 | 15.27 | 14.39 | 14.76 | 3,145,518 | -0.04(-0.27%) |
Dec 29, 2023 | 15.20 | 15.20 | 14.65 | 14.80 | 2,556,427 | -0.43(-2.82%) |
Dec 28, 2023 | 15.14 | 15.39 | 15.05 | 15.23 | 1,991,920 | -0.02(-0.13%) |
Dec 27, 2023 | 15.19 | 15.32 | 15.00 | 15.25 | 2,594,459 | +0.16(+1.06%) |
Dec 26, 2023 | 14.98 | 15.16 | 14.74 | 15.09 | 2,724,565 | +0.21(+1.41%) |
Dec 22, 2023 | 14.40 | 14.98 | 14.38 | 14.88 | 3,710,482 | +0.12(+0.81%) |
Dec 21, 2023 | 14.23 | 14.79 | 14.02 | 14.76 | 3,772,761 | +0.92(+6.65%) |
Dec 20, 2023 | 14.19 | 14.63 | 13.79 | 13.84 | 4,130,680 | -0.47(-3.28%) |
Dec 19, 2023 | 13.87 | 14.37 | 13.70 | 14.31 | 4,929,867 | +0.59(+4.30%) |
Dec 18, 2023 | 14.01 | 14.31 | 13.66 | 13.72 | 4,313,310 | -0.48(-3.38%) |
Dec 15, 2023 | 14.58 | 14.75 | 13.91 | 14.20 | 7,957,740 | -0.21(-1.46%) |
Dec 14, 2023 | 14.02 | 15.24 | 14.02 | 14.41 | 10,369,181 | +0.85(+6.27%) |
Dec 13, 2023 | 12.76 | 13.84 | 12.62 | 13.56 | 5,825,160 | +0.69(+5.36%) |
Dec 12, 2023 | 13.33 | 13.33 | 12.68 | 12.87 | 5,861,607 | -0.64(-4.74%) |
Dec 11, 2023 | 13.79 | 13.99 | 13.36 | 13.51 | 4,694,682 | -0.40(-2.88%) |
Dec 08, 2023 | 13.79 | 14.13 | 13.61 | 13.91 | 4,092,271 | +0.03(+0.22%) |
Dec 07, 2023 | 14.14 | 14.24 | 13.58 | 13.88 | 5,430,638 | -0.33(-2.32%) |
Dec 06, 2023 | 15.08 | 15.23 | 14.00 | 14.21 | 7,357,911 | -0.70(-4.69%) |
Dec 05, 2023 | 15.27 | 15.27 | 14.70 | 14.91 | 4,026,909 | -0.61(-3.93%) |
Dec 04, 2023 | 15.31 | 15.73 | 15.24 | 15.52 | 4,150,044 | +0.14(+0.91%) |
Dec 01, 2023 | 14.32 | 15.40 | 14.10 | 15.38 | 4,843,461 | +0.94(+6.51%) |
Nov 30, 2023 | 14.41 | 14.89 | 14.04 | 14.44 | 5,137,034 | +0.13(+0.91%) |
Nov 29, 2023 | 13.88 | 14.62 | 13.82 | 14.31 | 5,008,473 | +0.76(+5.61%) |
Nov 28, 2023 | 12.91 | 13.66 | 12.70 | 13.55 | 4,410,073 | +0.54(+4.15%) |
Nov 27, 2023 | 13.27 | 13.33 | 12.89 | 13.01 | 4,083,255 | -0.20(-1.51%) |
Nov 24, 2023 | 13.15 | 13.29 | 13.05 | 13.21 | 1,539,392 | +0.09(+0.69%) |
Nov 22, 2023 | 12.97 | 13.16 | 12.65 | 13.12 | 3,698,067 | +0.30(+2.34%) |
Nov 21, 2023 | 12.70 | 12.89 | 12.29 | 12.82 | 5,399,635 | -0.04(-0.31%) |
Nov 20, 2023 | 12.57 | 13.01 | 12.36 | 12.86 | 3,052,937 | +0.29(+2.31%) |
Nov 17, 2023 | 12.67 | 12.77 | 12.22 | 12.57 | 4,909,653 | +0.15(+1.21%) |
Nov 16, 2023 | 12.35 | 12.65 | 12.19 | 12.42 | 4,085,036 | -0.11(-0.88%) |
Nov 15, 2023 | 12.54 | 13.25 | 12.40 | 12.53 | 5,814,081 | +0.18(+1.46%) |
Nov 14, 2023 | 11.34 | 12.50 | 11.26 | 12.35 | 9,529,297 | +1.74(+16.40%) |
Nov 13, 2023 | 10.48 | 10.88 | 10.39 | 10.61 | 5,114,965 | +0.07(+0.66%) |
Nov 10, 2023 | 10.52 | 10.96 | 9.968 | 10.54 | 9,710,117 | -0.33(-3.04%) |
Nov 09, 2023 | 11.54 | 12.10 | 10.81 | 10.87 | 15,478,863 | +0.84(+8.37%) |
Nov 08, 2023 | 9.950 | 10.23 | 9.600 | 10.03 | 8,848,427 | +0.10(+1.01%) |
Nov 07, 2023 | 10.00 | 10.20 | 9.670 | 9.930 | 5,232,988 | -0.16(-1.59%) |
Nov 06, 2023 | 10.91 | 10.93 | 9.955 | 10.09 | 4,493,067 | -0.71(-6.57%) |
Nov 03, 2023 | 11.27 | 11.55 | 10.79 | 10.80 | 6,413,574 | +0.04(+0.37%) |
Nov 02, 2023 | 10.26 | 10.79 | 10.26 | 10.76 | 5,127,280 | +0.74(+7.39%) |
Nov 01, 2023 | 10.31 | 10.42 | 9.860 | 10.02 | 5,129,524 | -0.38(-3.65%) |
Oct 31, 2023 | 10.01 | 10.48 | 9.990 | 10.40 | 4,130,976 | +0.39(+3.90%) |
Oct 30, 2023 | 10.03 | 10.25 | 9.510 | 10.01 | 6,205,039 | +0.23(+2.35%) |
Oct 27, 2023 | 10.82 | 10.85 | 9.680 | 9.780 | 7,349,679 | -1.08(-9.94%) |
Oct 26, 2023 | 11.43 | 11.61 | 10.53 | 10.86 | 5,414,023 | -0.49(-4.32%) |
Oct 25, 2023 | 11.60 | 11.62 | 11.21 | 11.35 | 3,931,062 | -0.40(-3.40%) |
Oct 24, 2023 | 11.50 | 11.98 | 11.40 | 11.75 | 5,282,726 | +0.50(+4.44%) |
Oct 23, 2023 | 11.10 | 11.46 | 10.87 | 11.25 | 3,808,851 | -0.06(-0.53%) |
Oct 20, 2023 | 11.70 | 11.93 | 11.25 | 11.31 | 18,672,112 | -0.63(-5.28%) |
Oct 19, 2023 | 12.01 | 12.29 | 11.83 | 11.94 | 4,699,433 | -0.08(-0.67%) |
Oct 18, 2023 | 12.19 | 12.21 | 11.90 | 12.02 | 3,606,758 | -0.40(-3.22%) |
Oct 17, 2023 | 12.05 | 12.57 | 11.81 | 12.42 | 6,080,871 | +0.03(+0.24%) |
Oct 16, 2023 | 11.65 | 12.55 | 11.54 | 12.39 | 10,596,959 | +0.96(+8.40%) |
Oct 13, 2023 | 11.45 | 12.00 | 11.25 | 11.43 | 4,039,681 | +0.02(+0.18%) |
Oct 12, 2023 | 11.84 | 11.89 | 11.31 | 11.41 | 3,690,581 | -0.43(-3.63%) |
Oct 11, 2023 | 11.84 | 11.98 | 11.55 | 11.84 | 5,923,655 | +0.38(+3.32%) |
Oct 10, 2023 | 10.65 | 11.47 | 10.55 | 11.46 | 6,364,161 | +0.91(+8.63%) |
Oct 09, 2023 | 10.74 | 11.07 | 10.45 | 10.55 | 3,828,471 | -0.58(-5.21%) |
Oct 06, 2023 | 10.56 | 11.19 | 10.53 | 11.13 | 4,837,409 | +0.39(+3.63%) |
Oct 05, 2023 | 11.18 | 11.24 | 10.68 | 10.74 | 5,031,514 | -0.64(-5.62%) |
Oct 04, 2023 | 11.57 | 11.68 | 10.97 | 11.38 | 5,383,613 | -0.16(-1.39%) |
Oct 03, 2023 | 12.01 | 12.09 | 11.42 | 11.54 | 7,091,379 | -0.65(-5.33%) |