Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.00 | 12.16 | 11.95 | 12.15 | 31,880,380 | +0.08(+0.66%) |
Jun 06, 2024 | 11.98 | 12.10 | 11.96 | 12.07 | 28,260,048 | +0.00(+0.00%) |
Jun 05, 2024 | 12.05 | 12.12 | 11.82 | 12.07 | 45,478,596 | +0.04(+0.33%) |
Jun 04, 2024 | 12.08 | 12.13 | 11.96 | 12.03 | 41,510,188 | -0.16(-1.31%) |
Jun 03, 2024 | 12.25 | 12.32 | 12.02 | 12.19 | 53,783,000 | +0.06(+0.49%) |
May 31, 2024 | 11.77 | 12.15 | 11.66 | 12.13 | 57,205,804 | +0.36(+3.06%) |
May 30, 2024 | 11.58 | 11.78 | 11.48 | 11.77 | 42,227,192 | +0.21(+1.82%) |
May 29, 2024 | 11.57 | 11.65 | 11.50 | 11.56 | 45,837,112 | -0.12(-1.03%) |
May 28, 2024 | 12.11 | 12.13 | 11.66 | 11.68 | 57,395,536 | -0.48(-3.95%) |
May 24, 2024 | 12.16 | 12.27 | 12.04 | 12.16 | 40,850,072 | +0.05(+0.41%) |
May 23, 2024 | 12.10 | 12.22 | 12.01 | 12.11 | 43,570,036 | +0.08(+0.67%) |
May 22, 2024 | 12.06 | 12.08 | 11.97 | 12.03 | 35,376,408 | -0.12(-0.99%) |
May 21, 2024 | 12.16 | 12.20 | 12.03 | 12.15 | 32,836,694 | +0.00(+0.00%) |
May 20, 2024 | 12.27 | 12.33 | 12.14 | 12.15 | 27,013,488 | -0.13(-1.06%) |
May 17, 2024 | 12.37 | 12.38 | 12.25 | 12.28 | 24,011,356 | -0.10(-0.81%) |
May 16, 2024 | 12.27 | 12.48 | 12.26 | 12.38 | 41,490,208 | +0.07(+0.57%) |
May 15, 2024 | 12.49 | 12.56 | 12.18 | 12.31 | 50,958,328 | -0.13(-1.05%) |
May 14, 2024 | 12.44 | 12.64 | 12.36 | 12.44 | 39,968,304 | +0.11(+0.89%) |
May 13, 2024 | 12.05 | 12.45 | 12.05 | 12.33 | 60,952,976 | +0.34(+2.84%) |
May 10, 2024 | 12.15 | 12.17 | 11.91 | 11.99 | 51,447,856 | -0.14(-1.15%) |
May 09, 2024 | 12.14 | 12.22 | 12.06 | 12.13 | 29,088,376 | -0.02(-0.16%) |
May 08, 2024 | 12.08 | 12.25 | 12.02 | 12.15 | 38,133,020 | -0.02(-0.16%) |
May 07, 2024 | 12.40 | 12.45 | 12.09 | 12.17 | 48,082,640 | -0.18(-1.46%) |
May 06, 2024 | 12.39 | 12.47 | 12.31 | 12.35 | 30,128,054 | +0.07(+0.56%) |
May 03, 2024 | 12.49 | 12.61 | 12.24 | 12.28 | 48,092,964 | -0.06(-0.48%) |
May 02, 2024 | 12.25 | 12.40 | 12.21 | 12.34 | 47,421,992 | +0.29(+2.38%) |
May 01, 2024 | 12.01 | 12.28 | 12.00 | 12.05 | 49,348,344 | +0.05(+0.41%) |
Apr 30, 2024 | 12.45 | 12.45 | 11.98 | 12.00 | 76,786,080 | -0.59(-4.71%) |
Apr 29, 2024 | 12.66 | 12.69 | 12.40 | 12.60 | 50,980,300 | -0.04(-0.31%) |
Apr 26, 2024 | 12.61 | 12.86 | 12.46 | 12.64 | 57,953,260 | -0.25(-1.92%) |
Apr 25, 2024 | 12.70 | 13.02 | 12.48 | 12.88 | 87,948,624 | +0.09(+0.69%) |
Apr 24, 2024 | 12.78 | 12.89 | 12.63 | 12.79 | 75,285,896 | +0.01(+0.08%) |
Apr 23, 2024 | 12.89 | 12.89 | 12.67 | 12.78 | 63,532,252 | +0.06(+0.47%) |
Apr 22, 2024 | 12.16 | 12.75 | 12.10 | 12.73 | 87,486,336 | +0.73(+6.10%) |
Apr 19, 2024 | 11.88 | 12.08 | 11.88 | 11.99 | 40,105,104 | +0.08(+0.66%) |
Apr 18, 2024 | 11.94 | 12.02 | 11.84 | 11.92 | 40,375,176 | +0.02(+0.17%) |
Apr 17, 2024 | 11.99 | 12.10 | 11.88 | 11.90 | 48,035,160 | -0.05(-0.41%) |
Apr 16, 2024 | 11.99 | 12.10 | 11.80 | 11.94 | 57,055,304 | -0.14(-1.14%) |
Apr 15, 2024 | 12.59 | 12.66 | 12.03 | 12.08 | 60,170,124 | -0.38(-3.01%) |
Apr 12, 2024 | 12.77 | 12.77 | 12.35 | 12.46 | 52,993,416 | -0.42(-3.30%) |
Apr 11, 2024 | 12.95 | 12.98 | 12.76 | 12.88 | 38,812,100 | -0.02(-0.15%) |
Apr 10, 2024 | 13.10 | 13.13 | 12.79 | 12.90 | 51,962,252 | -0.47(-3.54%) |
Apr 09, 2024 | 13.31 | 13.43 | 13.18 | 13.38 | 35,945,200 | +0.13(+0.97%) |
Apr 08, 2024 | 13.18 | 13.38 | 13.18 | 13.25 | 30,240,630 | +0.13(+0.98%) |
Apr 05, 2024 | 13.11 | 13.23 | 12.93 | 13.12 | 47,507,452 | +0.07(+0.53%) |
Apr 04, 2024 | 13.73 | 13.78 | 13.01 | 13.05 | 68,580,680 | -0.43(-3.22%) |
Apr 03, 2024 | 13.09 | 13.52 | 13.07 | 13.49 | 58,140,760 | +0.37(+2.79%) |
Apr 02, 2024 | 13.00 | 13.21 | 12.93 | 13.12 | 43,137,612 | -0.01(-0.08%) |
Apr 01, 2024 | 13.17 | 13.22 | 12.98 | 13.13 | 36,330,932 | +0.01(+0.08%) |
Mar 28, 2024 | 12.91 | 13.14 | 13.09 | 13.12 | 62,597,628 | +0.22(+1.68%) |
Mar 27, 2024 | 12.38 | 12.91 | 12.37 | 12.90 | 54,173,236 | +0.61(+4.98%) |
Mar 26, 2024 | 12.80 | 12.80 | 12.28 | 12.29 | 67,931,696 | -0.45(-3.57%) |
Mar 25, 2024 | 12.77 | 12.90 | 12.59 | 12.75 | 39,529,276 | -0.01(-0.08%) |
Mar 22, 2024 | 12.72 | 12.80 | 12.70 | 12.76 | 33,540,058 | -0.01(-0.08%) |
Mar 21, 2024 | 12.77 | 12.90 | 12.64 | 12.77 | 56,729,964 | +0.02(+0.16%) |
Mar 20, 2024 | 12.11 | 12.77 | 12.11 | 12.75 | 70,054,432 | +0.59(+4.88%) |
Mar 19, 2024 | 11.96 | 12.20 | 11.96 | 12.15 | 33,058,642 | +0.12(+0.99%) |
Mar 18, 2024 | 11.99 | 12.04 | 11.84 | 12.03 | 37,028,584 | +0.12(+0.99%) |
Mar 15, 2024 | 11.91 | 12.12 | 11.88 | 11.92 | 89,325,952 | -0.02(-0.17%) |
Mar 14, 2024 | 12.19 | 12.22 | 11.87 | 11.94 | 53,242,384 | -0.29(-2.35%) |
Mar 13, 2024 | 11.97 | 12.33 | 11.96 | 12.22 | 51,231,172 | +0.26(+2.15%) |
Mar 12, 2024 | 11.99 | 12.01 | 11.89 | 11.96 | 31,605,786 | +0.00(+0.00%) |
Mar 11, 2024 | 11.98 | 12.09 | 11.93 | 11.96 | 35,547,772 | -0.07(-0.57%) |
Mar 08, 2024 | 12.28 | 12.36 | 11.99 | 12.03 | 55,388,464 | -0.23(-1.85%) |
Mar 07, 2024 | 12.26 | 12.32 | 12.11 | 12.26 | 39,408,528 | +0.03(+0.24%) |
Mar 06, 2024 | 12.37 | 12.42 | 12.18 | 12.23 | 49,371,784 | -0.20(-1.59%) |
Mar 05, 2024 | 12.50 | 12.58 | 12.35 | 12.43 | 48,416,836 | -0.16(-1.26%) |
Mar 04, 2024 | 12.42 | 12.87 | 12.42 | 12.59 | 82,827,280 | +0.29(+2.33%) |
Mar 01, 2024 | 12.38 | 12.49 | 12.17 | 12.30 | 49,353,756 | +0.01(+0.08%) |
Feb 29, 2024 | 12.22 | 12.32 | 12.17 | 12.29 | 43,581,644 | +0.14(+1.14%) |
Feb 28, 2024 | 11.83 | 12.25 | 11.81 | 12.15 | 52,034,564 | +0.30(+2.50%) |
Feb 27, 2024 | 11.88 | 12.02 | 11.82 | 11.86 | 36,934,916 | +0.05(+0.42%) |
Feb 26, 2024 | 11.98 | 12.12 | 11.81 | 11.81 | 40,670,372 | -0.19(-1.56%) |
Feb 23, 2024 | 11.95 | 12.11 | 11.94 | 11.99 | 32,542,608 | +0.02(+0.16%) |
Feb 22, 2024 | 11.98 | 12.09 | 11.91 | 11.97 | 37,368,792 | -0.02(-0.16%) |
Feb 21, 2024 | 12.06 | 12.17 | 11.91 | 11.99 | 42,344,996 | -0.11(-0.90%) |
Feb 20, 2024 | 12.04 | 12.18 | 11.95 | 12.10 | 45,118,700 | -0.05(-0.41%) |
Feb 16, 2024 | 12.27 | 12.36 | 12.11 | 12.15 | 43,753,612 | -0.22(-1.76%) |
Feb 15, 2024 | 12.20 | 12.40 | 12.16 | 12.37 | 58,421,460 | +0.29(+2.37%) |
Feb 14, 2024 | 12.24 | 12.30 | 12.04 | 12.08 | 54,955,364 | -0.12(-0.95%) |
Feb 13, 2024 | 12.29 | 12.41 | 12.01 | 12.20 | 70,533,712 | -0.29(-2.31%) |
Feb 12, 2024 | 12.20 | 12.57 | 12.16 | 12.49 | 56,324,356 | +0.29(+2.37%) |
Feb 09, 2024 | 12.32 | 12.43 | 12.16 | 12.20 | 49,529,760 | -0.14(-1.17%) |
Feb 08, 2024 | 12.38 | 12.41 | 12.06 | 12.34 | 71,309,816 | +0.03(+0.23%) |
Feb 07, 2024 | 12.25 | 12.49 | 11.74 | 12.31 | 142,682,624 | +0.70(+6.05%) |
Feb 06, 2024 | 11.20 | 11.64 | 11.18 | 11.61 | 102,576,360 | +0.46(+4.14%) |
Feb 05, 2024 | 11.55 | 11.62 | 11.10 | 11.15 | 84,070,208 | -0.53(-4.53%) |
Feb 02, 2024 | 11.57 | 11.73 | 11.49 | 11.68 | 76,070,208 | +0.04(+0.33%) |
Feb 01, 2024 | 11.37 | 11.68 | 11.18 | 11.64 | 84,579,984 | +0.37(+3.24%) |
Jan 31, 2024 | 11.31 | 11.53 | 11.28 | 11.28 | 77,536,736 | -0.06(-0.51%) |
Jan 30, 2024 | 11.32 | 11.42 | 11.18 | 11.33 | 72,965,064 | +0.22(+1.99%) |
Jan 29, 2024 | 10.95 | 11.12 | 10.87 | 11.11 | 60,512,128 | +0.15(+1.40%) |
Jan 26, 2024 | 10.97 | 11.06 | 10.87 | 10.96 | 37,286,932 | +0.05(+0.44%) |
Jan 25, 2024 | 10.67 | 10.93 | 10.61 | 10.91 | 51,229,148 | +0.30(+2.81%) |
Jan 24, 2024 | 11.01 | 11.02 | 10.58 | 10.61 | 59,496,772 | -0.33(-2.99%) |
Jan 23, 2024 | 10.93 | 11.03 | 10.81 | 10.94 | 47,279,868 | +0.16(+1.52%) |
Jan 22, 2024 | 10.80 | 10.97 | 10.72 | 10.77 | 47,252,392 | +0.00(+0.00%) |
Jan 19, 2024 | 10.52 | 10.79 | 10.41 | 10.77 | 63,556,048 | +0.20(+1.91%) |
Jan 18, 2024 | 10.82 | 10.88 | 10.54 | 10.57 | 74,422,176 | -0.27(-2.48%) |
Jan 17, 2024 | 10.75 | 10.88 | 10.69 | 10.84 | 54,815,496 | -0.18(-1.66%) |
Jan 16, 2024 | 10.87 | 11.06 | 10.76 | 11.03 | 47,128,768 | +0.00(+0.00%) |
Jan 12, 2024 | 11.21 | 11.32 | 10.98 | 11.03 | 57,201,388 | -0.24(-2.13%) |
Jan 11, 2024 | 11.30 | 11.32 | 11.13 | 11.27 | 50,705,840 | -0.12(-1.01%) |
Jan 10, 2024 | 11.38 | 11.41 | 11.27 | 11.38 | 38,998,100 | -0.01(-0.09%) |
Jan 09, 2024 | 11.36 | 11.45 | 11.32 | 11.39 | 51,461,492 | -0.12(-1.09%) |
Jan 08, 2024 | 11.40 | 11.59 | 11.34 | 11.52 | 43,137,704 | +0.12(+1.01%) |
Jan 05, 2024 | 11.21 | 11.58 | 11.19 | 11.40 | 46,197,788 | +0.16(+1.46%) |
Jan 04, 2024 | 11.31 | 11.37 | 11.19 | 11.24 | 57,067,932 | -0.03(-0.26%) |
Jan 03, 2024 | 11.56 | 11.57 | 11.20 | 11.27 | 72,842,864 | -0.43(-3.70%) |
Jan 02, 2024 | 11.58 | 11.91 | 11.49 | 11.70 | 49,581,116 | -0.03(-0.25%) |
Dec 29, 2023 | 11.88 | 11.92 | 11.71 | 11.73 | 42,581,056 | -0.14(-1.22%) |
Dec 28, 2023 | 11.91 | 11.96 | 11.81 | 11.87 | 27,695,928 | -0.05(-0.40%) |
Dec 27, 2023 | 11.96 | 11.98 | 11.77 | 11.92 | 41,449,320 | -0.06(-0.48%) |
Dec 26, 2023 | 11.92 | 12.03 | 11.90 | 11.98 | 27,308,992 | +0.10(+0.81%) |
Dec 22, 2023 | 11.85 | 11.99 | 11.81 | 11.88 | 45,501,936 | +0.01(+0.08%) |
Dec 21, 2023 | 11.48 | 11.89 | 11.45 | 11.87 | 69,059,880 | +0.52(+4.58%) |
Dec 20, 2023 | 11.52 | 11.68 | 11.34 | 11.35 | 55,465,424 | -0.21(-1.83%) |
Dec 19, 2023 | 11.52 | 11.61 | 11.44 | 11.56 | 37,105,324 | +0.09(+0.75%) |
Dec 18, 2023 | 11.53 | 11.62 | 11.46 | 11.48 | 45,092,808 | -0.09(-0.75%) |
Dec 15, 2023 | 11.61 | 11.72 | 11.48 | 11.56 | 88,870,520 | -0.06(-0.50%) |
Dec 14, 2023 | 11.03 | 11.66 | 11.03 | 11.62 | 115,037,736 | +0.81(+7.47%) |
Dec 13, 2023 | 10.61 | 10.86 | 10.39 | 10.81 | 70,729,352 | +0.08(+0.72%) |
Dec 12, 2023 | 10.67 | 10.77 | 10.63 | 10.74 | 41,727,660 | +0.09(+0.81%) |
Dec 11, 2023 | 10.60 | 10.73 | 10.56 | 10.65 | 41,150,220 | +0.06(+0.54%) |
Dec 08, 2023 | 10.40 | 10.65 | 10.38 | 10.59 | 50,893,020 | +0.18(+1.76%) |
Dec 07, 2023 | 10.30 | 10.47 | 10.27 | 10.41 | 42,073,516 | +0.13(+1.22%) |
Dec 06, 2023 | 10.34 | 10.47 | 10.27 | 10.28 | 49,027,436 | +0.09(+0.85%) |
Dec 05, 2023 | 10.24 | 10.27 | 10.14 | 10.20 | 43,276,728 | -0.10(-0.93%) |
Dec 04, 2023 | 10.12 | 10.38 | 10.10 | 10.29 | 56,271,544 | +0.12(+1.13%) |
Dec 01, 2023 | 9.899 | 10.20 | 9.832 | 10.18 | 64,051,128 | +0.31(+3.12%) |
Nov 30, 2023 | 10.27 | 10.29 | 9.794 | 9.871 | 83,604,584 | -0.32(-3.12%) |
Nov 29, 2023 | 10.46 | 10.54 | 10.16 | 10.19 | 80,211,736 | +0.21(+2.12%) |
Nov 28, 2023 | 9.938 | 10.01 | 9.851 | 9.976 | 39,979,836 | +0.03(+0.29%) |
Nov 27, 2023 | 9.976 | 10.02 | 9.909 | 9.948 | 33,489,028 | -0.06(-0.58%) |
Nov 24, 2023 | 9.890 | 10.13 | 9.890 | 10.01 | 22,897,302 | +0.13(+1.36%) |
Nov 22, 2023 | 9.851 | 9.986 | 9.784 | 9.871 | 42,775,360 | +0.07(+0.69%) |
Nov 21, 2023 | 9.890 | 9.928 | 9.717 | 9.803 | 49,390,344 | -0.14(-1.45%) |
Nov 20, 2023 | 9.899 | 10.03 | 9.871 | 9.948 | 48,786,268 | +0.07(+0.68%) |
Nov 17, 2023 | 9.871 | 9.928 | 9.803 | 9.880 | 38,056,024 | +0.11(+1.08%) |
Nov 16, 2023 | 10.01 | 10.03 | 9.717 | 9.774 | 47,210,548 | -0.30(-2.96%) |
Nov 15, 2023 | 10.01 | 10.17 | 9.996 | 10.07 | 46,860,104 | +0.07(+0.67%) |
Nov 14, 2023 | 9.611 | 10.06 | 9.601 | 10.01 | 70,318,384 | +0.56(+5.91%) |
Nov 13, 2023 | 9.457 | 9.491 | 9.370 | 9.447 | 35,777,764 | -0.04(-0.41%) |
Nov 10, 2023 | 9.438 | 9.495 | 9.303 | 9.486 | 46,902,588 | +0.15(+1.65%) |
Nov 09, 2023 | 9.659 | 9.688 | 9.322 | 9.332 | 61,616,728 | -0.34(-3.48%) |
Nov 08, 2023 | 9.803 | 9.822 | 9.649 | 9.669 | 40,133,628 | -0.12(-1.18%) |
Nov 07, 2023 | 9.861 | 9.899 | 9.669 | 9.784 | 52,335,204 | -0.13(-1.36%) |
Nov 06, 2023 | 10.16 | 10.20 | 9.851 | 9.919 | 50,215,696 | -0.24(-2.37%) |
Nov 03, 2023 | 9.871 | 10.24 | 9.861 | 10.16 | 63,316,828 | +0.40(+4.14%) |
Nov 02, 2023 | 9.640 | 9.765 | 9.592 | 9.755 | 69,523,224 | +0.22(+2.32%) |