Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 12.58 | 12.64 | 12.02 | 12.14 | 695,791 | -0.60(-4.71%) |
Jun 12, 2024 | 13.10 | 13.24 | 12.65 | 12.74 | 647,264 | +0.07(+0.55%) |
Jun 11, 2024 | 12.50 | 12.69 | 12.37 | 12.67 | 445,984 | +0.00(+0.00%) |
Jun 10, 2024 | 12.64 | 12.78 | 12.33 | 12.67 | 538,751 | +0.04(+0.32%) |
Jun 07, 2024 | 13.20 | 13.25 | 12.58 | 12.63 | 750,474 | -1.01(-7.40%) |
Jun 06, 2024 | 13.16 | 13.80 | 13.06 | 13.64 | 868,363 | +0.61(+4.68%) |
Jun 05, 2024 | 12.80 | 13.07 | 12.64 | 13.03 | 585,042 | +0.23(+1.80%) |
Jun 04, 2024 | 13.06 | 13.08 | 12.66 | 12.80 | 621,508 | -0.56(-4.19%) |
Jun 03, 2024 | 13.47 | 13.47 | 13.21 | 13.36 | 580,019 | -0.02(-0.15%) |
May 31, 2024 | 13.63 | 13.67 | 13.19 | 13.38 | 501,821 | -0.07(-0.52%) |
May 30, 2024 | 13.60 | 13.73 | 13.32 | 13.45 | 645,058 | -0.17(-1.25%) |
May 29, 2024 | 13.64 | 13.82 | 13.49 | 13.62 | 566,179 | -0.27(-1.94%) |
May 28, 2024 | 13.64 | 13.95 | 13.57 | 13.89 | 749,483 | +0.54(+4.04%) |
May 24, 2024 | 13.31 | 13.51 | 13.17 | 13.35 | 509,245 | +0.23(+1.75%) |
May 23, 2024 | 13.34 | 13.47 | 13.02 | 13.12 | 593,010 | -0.23(-1.72%) |
May 22, 2024 | 13.75 | 13.91 | 13.28 | 13.35 | 1,037,577 | -0.61(-4.37%) |
May 21, 2024 | 14.09 | 14.13 | 13.82 | 13.96 | 823,126 | -0.14(-0.99%) |
May 20, 2024 | 14.28 | 14.30 | 13.67 | 14.10 | 1,296,382 | +0.04(+0.28%) |
May 17, 2024 | 13.74 | 14.06 | 13.59 | 14.06 | 1,545,781 | +0.68(+5.08%) |
May 16, 2024 | 12.92 | 13.46 | 12.78 | 13.38 | 859,003 | +0.41(+3.16%) |
May 15, 2024 | 12.94 | 13.15 | 12.47 | 12.97 | 1,202,201 | +0.08(+0.62%) |
May 14, 2024 | 12.71 | 12.89 | 12.22 | 12.89 | 926,578 | +0.45(+3.62%) |
May 13, 2024 | 12.64 | 12.80 | 12.28 | 12.44 | 909,413 | -0.26(-2.05%) |
May 10, 2024 | 13.25 | 13.33 | 12.63 | 12.70 | 858,172 | -0.42(-3.20%) |
May 09, 2024 | 12.71 | 13.14 | 12.71 | 13.12 | 1,117,618 | +0.51(+4.04%) |
May 08, 2024 | 12.61 | 12.86 | 12.51 | 12.61 | 447,694 | -0.10(-0.79%) |
May 07, 2024 | 12.64 | 12.77 | 12.54 | 12.71 | 412,305 | +0.07(+0.55%) |
May 06, 2024 | 12.51 | 12.74 | 12.48 | 12.64 | 646,446 | +0.36(+2.93%) |
May 03, 2024 | 12.50 | 12.57 | 12.15 | 12.28 | 623,654 | -0.08(-0.65%) |
May 02, 2024 | 12.27 | 12.52 | 12.15 | 12.36 | 453,500 | +0.00(+0.00%) |
May 01, 2024 | 12.39 | 12.80 | 12.29 | 12.36 | 691,696 | +0.08(+0.65%) |
Apr 30, 2024 | 12.28 | 12.72 | 12.27 | 12.28 | 750,914 | -0.57(-4.44%) |
Apr 29, 2024 | 13.21 | 13.25 | 12.68 | 12.85 | 881,953 | -0.11(-0.85%) |
Apr 26, 2024 | 13.17 | 13.25 | 12.72 | 12.96 | 766,056 | -0.01(-0.08%) |
Apr 25, 2024 | 12.20 | 13.00 | 12.03 | 12.97 | 1,115,501 | +0.90(+7.46%) |
Apr 24, 2024 | 12.00 | 12.17 | 11.98 | 12.07 | 496,748 | -0.06(-0.49%) |
Apr 23, 2024 | 11.72 | 12.28 | 11.67 | 12.13 | 715,805 | +0.29(+2.45%) |
Apr 22, 2024 | 11.65 | 12.11 | 11.58 | 11.84 | 1,065,328 | -0.56(-4.52%) |
Apr 19, 2024 | 12.24 | 12.61 | 12.17 | 12.40 | 868,322 | +0.24(+1.97%) |
Apr 18, 2024 | 12.32 | 12.41 | 12.07 | 12.16 | 530,209 | +0.02(+0.16%) |
Apr 17, 2024 | 11.86 | 12.28 | 11.83 | 12.14 | 1,169,396 | +0.47(+4.03%) |
Apr 16, 2024 | 11.68 | 11.84 | 11.46 | 11.67 | 1,019,148 | -0.20(-1.68%) |
Apr 15, 2024 | 12.00 | 12.08 | 11.72 | 11.87 | 1,266,284 | -0.07(-0.59%) |
Apr 12, 2024 | 12.78 | 12.87 | 11.79 | 11.94 | 2,139,552 | -0.27(-2.21%) |
Apr 11, 2024 | 12.36 | 12.43 | 11.90 | 12.21 | 961,163 | +0.12(+0.99%) |
Apr 10, 2024 | 12.18 | 12.62 | 12.06 | 12.09 | 1,592,231 | -0.56(-4.43%) |
Apr 09, 2024 | 12.44 | 12.76 | 12.44 | 12.65 | 1,590,268 | +0.44(+3.60%) |
Apr 08, 2024 | 12.48 | 12.58 | 12.03 | 12.21 | 1,108,727 | +0.07(+0.58%) |
Apr 05, 2024 | 11.69 | 12.22 | 11.53 | 12.14 | 1,429,430 | +0.37(+3.14%) |
Apr 04, 2024 | 12.17 | 12.21 | 11.64 | 11.77 | 2,216,724 | -0.45(-3.68%) |
Apr 03, 2024 | 11.48 | 12.29 | 11.46 | 12.22 | 3,077,521 | +0.77(+6.72%) |
Apr 02, 2024 | 10.98 | 11.46 | 10.92 | 11.45 | 1,854,509 | +0.65(+6.02%) |
Apr 01, 2024 | 10.92 | 11.13 | 10.62 | 10.80 | 1,427,525 | +0.22(+2.08%) |
Mar 28, 2024 | 10.05 | 10.60 | 9.900 | 10.58 | 1,816,630 | +0.70(+7.09%) |
Mar 27, 2024 | 9.130 | 9.910 | 9.110 | 9.880 | 2,041,409 | +0.87(+9.66%) |
Mar 26, 2024 | 9.400 | 9.400 | 8.970 | 9.010 | 708,846 | -0.20(-2.17%) |
Mar 25, 2024 | 9.300 | 9.440 | 9.195 | 9.210 | 495,943 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.295 | 9.140 | 9.180 | 698,659 | -0.08(-0.86%) |
Mar 21, 2024 | 9.760 | 9.810 | 9.230 | 9.260 | 1,290,468 | -0.30(-3.14%) |
Mar 20, 2024 | 9.020 | 9.710 | 8.940 | 9.560 | 1,108,787 | +0.50(+5.52%) |
Mar 19, 2024 | 9.160 | 9.390 | 9.030 | 9.060 | 879,377 | -0.12(-1.31%) |
Mar 18, 2024 | 9.470 | 9.510 | 9.175 | 9.180 | 511,629 | -0.25(-2.65%) |
Mar 15, 2024 | 9.140 | 9.460 | 9.080 | 9.430 | 1,016,596 | +0.29(+3.17%) |
Mar 14, 2024 | 9.250 | 9.350 | 9.060 | 9.140 | 500,819 | -0.12(-1.30%) |
Mar 13, 2024 | 9.210 | 9.530 | 9.170 | 9.260 | 737,647 | +0.05(+0.54%) |
Mar 12, 2024 | 9.120 | 9.230 | 8.960 | 9.210 | 619,408 | -0.02(-0.22%) |
Mar 11, 2024 | 9.040 | 9.690 | 9.040 | 9.230 | 1,162,754 | +0.22(+2.44%) |
Mar 08, 2024 | 9.190 | 9.250 | 9.010 | 9.010 | 644,390 | -0.14(-1.53%) |
Mar 07, 2024 | 9.160 | 9.250 | 8.880 | 9.150 | 893,665 | +0.06(+0.66%) |
Mar 06, 2024 | 8.960 | 9.345 | 8.960 | 9.090 | 913,404 | +0.22(+2.48%) |
Mar 05, 2024 | 9.200 | 9.220 | 8.715 | 8.870 | 1,006,597 | -0.12(-1.33%) |
Mar 04, 2024 | 8.800 | 9.030 | 8.777 | 8.990 | 875,212 | +0.35(+4.05%) |
Mar 01, 2024 | 8.430 | 8.720 | 8.195 | 8.640 | 1,019,759 | +0.32(+3.85%) |
Feb 29, 2024 | 8.380 | 8.540 | 8.280 | 8.320 | 646,348 | +0.08(+0.97%) |
Feb 28, 2024 | 8.440 | 8.440 | 8.225 | 8.240 | 448,518 | -0.25(-2.94%) |
Feb 27, 2024 | 8.600 | 8.670 | 8.480 | 8.490 | 480,747 | -0.09(-1.05%) |
Feb 26, 2024 | 8.570 | 8.620 | 8.385 | 8.580 | 455,363 | -0.08(-0.92%) |
Feb 23, 2024 | 8.520 | 8.735 | 8.250 | 8.660 | 478,302 | +0.17(+2.00%) |
Feb 22, 2024 | 8.650 | 8.770 | 8.475 | 8.490 | 566,544 | -0.20(-2.30%) |
Feb 21, 2024 | 8.630 | 8.710 | 8.550 | 8.690 | 368,345 | +0.06(+0.70%) |
Feb 20, 2024 | 8.820 | 8.820 | 8.575 | 8.630 | 383,904 | -0.10(-1.15%) |
Feb 16, 2024 | 8.670 | 8.875 | 8.600 | 8.730 | 428,249 | -0.01(-0.11%) |
Feb 15, 2024 | 8.630 | 8.870 | 8.630 | 8.740 | 581,943 | +0.24(+2.82%) |
Feb 14, 2024 | 8.350 | 8.540 | 8.290 | 8.500 | 555,712 | +0.16(+1.92%) |
Feb 13, 2024 | 8.810 | 8.810 | 8.220 | 8.340 | 1,060,211 | -0.65(-7.23%) |
Feb 12, 2024 | 8.870 | 9.095 | 8.850 | 8.990 | 384,589 | +0.12(+1.35%) |
Feb 09, 2024 | 8.850 | 8.900 | 8.755 | 8.870 | 400,081 | +0.05(+0.57%) |
Feb 08, 2024 | 8.900 | 8.930 | 8.800 | 8.820 | 425,422 | -0.11(-1.23%) |
Feb 07, 2024 | 9.140 | 9.170 | 8.910 | 8.930 | 404,968 | -0.25(-2.72%) |
Feb 06, 2024 | 9.000 | 9.225 | 8.940 | 9.180 | 419,513 | +0.23(+2.57%) |
Feb 05, 2024 | 8.980 | 9.090 | 8.890 | 8.950 | 560,368 | -0.24(-2.61%) |
Feb 02, 2024 | 9.290 | 9.290 | 8.950 | 9.190 | 725,418 | -0.21(-2.23%) |
Feb 01, 2024 | 9.070 | 9.425 | 9.040 | 9.400 | 772,877 | +0.38(+4.21%) |
Jan 31, 2024 | 9.180 | 9.330 | 8.980 | 9.020 | 609,241 | -0.13(-1.42%) |
Jan 30, 2024 | 9.260 | 9.300 | 9.085 | 9.150 | 565,230 | -0.04(-0.44%) |
Jan 29, 2024 | 9.310 | 9.310 | 9.090 | 9.190 | 985,597 | -0.02(-0.22%) |
Jan 26, 2024 | 9.320 | 9.400 | 9.140 | 9.210 | 469,233 | -0.07(-0.75%) |
Jan 25, 2024 | 9.440 | 9.470 | 9.210 | 9.280 | 659,869 | -0.01(-0.11%) |
Jan 24, 2024 | 9.490 | 9.750 | 9.290 | 9.290 | 845,066 | +0.01(+0.11%) |
Jan 23, 2024 | 9.230 | 9.310 | 9.130 | 9.280 | 473,469 | +0.11(+1.20%) |
Jan 22, 2024 | 8.910 | 9.230 | 8.870 | 9.170 | 461,123 | +0.08(+0.88%) |
Jan 19, 2024 | 9.110 | 9.120 | 8.890 | 9.090 | 457,687 | +0.05(+0.55%) |
Jan 18, 2024 | 9.140 | 9.140 | 8.935 | 9.040 | 541,651 | -0.05(-0.55%) |
Jan 17, 2024 | 9.300 | 9.315 | 8.940 | 9.090 | 871,757 | -0.31(-3.30%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.330 | 9.400 | 714,155 | -0.44(-4.47%) |
Jan 12, 2024 | 9.880 | 10.01 | 9.740 | 9.840 | 620,639 | +0.35(+3.69%) |
Jan 11, 2024 | 9.800 | 9.800 | 9.410 | 9.490 | 773,565 | -0.36(-3.65%) |
Jan 10, 2024 | 9.790 | 9.890 | 9.700 | 9.850 | 530,583 | +0.00(+0.00%) |
Jan 09, 2024 | 10.02 | 10.13 | 9.695 | 9.850 | 675,351 | -0.14(-1.40%) |
Jan 08, 2024 | 9.900 | 10.02 | 9.790 | 9.990 | 549,231 | -0.02(-0.20%) |
Jan 05, 2024 | 9.960 | 10.25 | 9.890 | 10.01 | 597,155 | +0.02(+0.20%) |
Jan 04, 2024 | 10.00 | 10.16 | 9.920 | 9.990 | 686,457 | -0.02(-0.20%) |
Jan 03, 2024 | 10.13 | 10.19 | 9.890 | 10.01 | 798,661 | -0.28(-2.72%) |
Jan 02, 2024 | 10.51 | 10.56 | 10.27 | 10.29 | 688,701 | -0.12(-1.15%) |
Dec 29, 2023 | 10.44 | 10.52 | 10.29 | 10.41 | 484,748 | -0.16(-1.51%) |
Dec 28, 2023 | 10.78 | 10.92 | 10.56 | 10.57 | 709,736 | -0.26(-2.40%) |
Dec 27, 2023 | 10.82 | 10.97 | 10.77 | 10.83 | 529,247 | +0.04(+0.37%) |
Dec 26, 2023 | 10.80 | 10.84 | 10.62 | 10.79 | 379,215 | +0.05(+0.47%) |
Dec 22, 2023 | 10.96 | 11.20 | 10.71 | 10.74 | 646,747 | +0.09(+0.85%) |
Dec 21, 2023 | 10.58 | 10.71 | 10.42 | 10.65 | 550,833 | +0.24(+2.31%) |
Dec 20, 2023 | 10.86 | 10.86 | 10.41 | 10.41 | 519,587 | -0.38(-3.52%) |
Dec 19, 2023 | 10.53 | 11.01 | 10.47 | 10.79 | 800,181 | +0.29(+2.76%) |
Dec 18, 2023 | 10.62 | 10.74 | 10.41 | 10.50 | 673,261 | +0.03(+0.29%) |
Dec 15, 2023 | 10.71 | 10.84 | 10.44 | 10.47 | 2,780,659 | -0.33(-3.06%) |
Dec 14, 2023 | 11.12 | 11.20 | 10.59 | 10.80 | 1,449,388 | +0.09(+0.84%) |
Dec 13, 2023 | 10.07 | 10.74 | 10.01 | 10.71 | 1,380,462 | +0.65(+6.46%) |
Dec 12, 2023 | 10.52 | 10.59 | 10.04 | 10.06 | 1,078,473 | -0.44(-4.19%) |
Dec 11, 2023 | 10.71 | 10.71 | 10.40 | 10.50 | 1,024,004 | -0.34(-3.14%) |
Dec 08, 2023 | 10.91 | 11.12 | 10.80 | 10.84 | 970,960 | -0.33(-2.95%) |
Dec 07, 2023 | 11.34 | 11.34 | 10.97 | 11.17 | 397,554 | -0.05(-0.45%) |
Dec 06, 2023 | 11.61 | 11.61 | 11.22 | 11.22 | 391,263 | -0.18(-1.58%) |
Dec 05, 2023 | 11.58 | 11.68 | 11.35 | 11.40 | 618,208 | -0.32(-2.73%) |
Dec 04, 2023 | 11.86 | 12.02 | 11.67 | 11.72 | 676,339 | -0.44(-3.62%) |
Dec 01, 2023 | 11.83 | 12.19 | 11.75 | 12.16 | 857,793 | +0.29(+2.44%) |
Nov 30, 2023 | 11.71 | 11.92 | 11.56 | 11.87 | 464,134 | +0.07(+0.59%) |
Nov 29, 2023 | 11.78 | 11.86 | 11.59 | 11.80 | 512,978 | +0.02(+0.17%) |
Nov 28, 2023 | 11.47 | 11.78 | 11.28 | 11.78 | 771,702 | +0.44(+3.88%) |
Nov 27, 2023 | 11.11 | 11.48 | 11.01 | 11.34 | 934,172 | +0.37(+3.37%) |
Nov 24, 2023 | 10.75 | 11.24 | 10.75 | 10.97 | 588,771 | +0.26(+2.43%) |
Nov 22, 2023 | 10.61 | 10.75 | 10.51 | 10.71 | 437,835 | -0.01(-0.09%) |
Nov 21, 2023 | 10.64 | 10.90 | 10.64 | 10.72 | 505,255 | +0.19(+1.80%) |
Nov 20, 2023 | 10.39 | 10.58 | 10.27 | 10.53 | 421,654 | +0.03(+0.29%) |
Nov 17, 2023 | 10.92 | 10.92 | 10.34 | 10.50 | 790,592 | -0.13(-1.22%) |
Nov 16, 2023 | 10.51 | 10.88 | 10.49 | 10.63 | 757,030 | +0.27(+2.61%) |
Nov 15, 2023 | 10.41 | 10.56 | 10.27 | 10.36 | 511,519 | -0.04(-0.38%) |
Nov 14, 2023 | 9.970 | 10.45 | 9.820 | 10.40 | 646,302 | +0.74(+7.66%) |
Nov 13, 2023 | 10.08 | 10.08 | 9.643 | 9.660 | 646,336 | -0.23(-2.33%) |
Nov 10, 2023 | 10.10 | 10.35 | 9.605 | 9.890 | 1,044,800 | -0.20(-1.98%) |
Nov 09, 2023 | 10.17 | 10.52 | 10.05 | 10.09 | 421,188 | +0.02(+0.20%) |
Nov 08, 2023 | 10.41 | 10.56 | 10.07 | 10.07 | 522,875 | -0.44(-4.19%) |
Nov 07, 2023 | 10.50 | 10.56 | 10.13 | 10.51 | 709,883 | -0.15(-1.41%) |
Nov 06, 2023 | 10.80 | 10.96 | 10.64 | 10.66 | 552,793 | -0.16(-1.48%) |
Nov 03, 2023 | 10.47 | 11.01 | 10.47 | 10.82 | 895,843 | +0.50(+4.84%) |
Nov 02, 2023 | 10.28 | 10.37 | 9.925 | 10.32 | 1,413,207 | +0.20(+1.98%) |