Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.39 | 13.80 | 13.33 | 13.64 | 423,813 | +0.23(+1.72%) |
May 21, 2024 | 13.43 | 13.47 | 13.17 | 13.41 | 489,333 | -0.07(-0.52%) |
May 20, 2024 | 13.65 | 13.74 | 13.32 | 13.48 | 538,249 | -0.17(-1.25%) |
May 17, 2024 | 13.82 | 13.82 | 13.38 | 13.65 | 529,537 | -0.21(-1.52%) |
May 16, 2024 | 13.62 | 13.86 | 13.53 | 13.86 | 581,831 | +0.27(+1.99%) |
May 15, 2024 | 14.00 | 14.00 | 13.19 | 13.59 | 833,989 | -0.30(-2.16%) |
May 14, 2024 | 13.81 | 13.99 | 13.63 | 13.89 | 688,542 | +0.38(+2.81%) |
May 13, 2024 | 13.37 | 13.81 | 13.30 | 13.51 | 907,647 | +0.29(+2.19%) |
May 10, 2024 | 12.75 | 13.27 | 12.68 | 13.22 | 1,335,712 | +0.44(+3.44%) |
May 09, 2024 | 12.65 | 12.81 | 12.14 | 12.78 | 967,462 | +0.36(+2.90%) |
May 08, 2024 | 12.06 | 12.43 | 11.98 | 12.42 | 757,156 | +0.17(+1.39%) |
May 07, 2024 | 12.28 | 12.47 | 12.21 | 12.25 | 486,445 | +0.05(+0.41%) |
May 06, 2024 | 12.47 | 12.64 | 12.14 | 12.20 | 415,847 | -0.21(-1.69%) |
May 03, 2024 | 12.36 | 12.48 | 12.08 | 12.41 | 444,068 | +0.26(+2.14%) |
May 02, 2024 | 12.02 | 12.32 | 12.00 | 12.15 | 453,395 | +0.32(+2.70%) |
May 01, 2024 | 11.78 | 12.16 | 11.77 | 11.83 | 520,692 | +0.07(+0.60%) |
Apr 30, 2024 | 12.03 | 12.14 | 11.73 | 11.76 | 661,364 | -0.52(-4.23%) |
Apr 29, 2024 | 12.38 | 12.61 | 12.12 | 12.28 | 469,629 | -0.03(-0.24%) |
Apr 26, 2024 | 12.21 | 12.45 | 11.97 | 12.31 | 429,626 | +0.07(+0.57%) |
Apr 25, 2024 | 12.34 | 12.44 | 12.10 | 12.24 | 470,032 | -0.23(-1.84%) |
Apr 24, 2024 | 12.56 | 12.56 | 12.37 | 12.47 | 440,023 | -0.28(-2.20%) |
Apr 23, 2024 | 12.49 | 12.98 | 12.49 | 12.75 | 568,329 | +0.11(+0.87%) |
Apr 22, 2024 | 13.07 | 13.08 | 12.60 | 12.64 | 558,150 | -0.37(-2.84%) |
Apr 19, 2024 | 12.58 | 13.10 | 12.58 | 13.01 | 516,555 | +0.31(+2.44%) |
Apr 18, 2024 | 12.50 | 12.82 | 12.34 | 12.70 | 788,395 | +0.34(+2.75%) |
Apr 17, 2024 | 12.39 | 12.63 | 12.30 | 12.36 | 504,819 | +0.08(+0.65%) |
Apr 16, 2024 | 11.90 | 12.36 | 11.90 | 12.28 | 574,687 | +0.27(+2.25%) |
Apr 15, 2024 | 12.06 | 12.18 | 11.84 | 12.01 | 795,690 | -0.04(-0.33%) |
Apr 12, 2024 | 12.21 | 12.31 | 11.95 | 12.05 | 540,572 | -0.20(-1.63%) |
Apr 11, 2024 | 12.39 | 12.50 | 12.22 | 12.25 | 555,391 | +0.05(+0.41%) |
Apr 10, 2024 | 12.57 | 12.57 | 12.19 | 12.20 | 651,506 | -0.79(-6.08%) |
Apr 09, 2024 | 12.53 | 13.16 | 12.53 | 12.99 | 366,839 | +0.46(+3.67%) |
Apr 08, 2024 | 12.64 | 12.83 | 12.53 | 12.53 | 456,553 | +0.01(+0.08%) |
Apr 05, 2024 | 12.46 | 12.55 | 12.34 | 12.52 | 621,053 | +0.04(+0.32%) |
Apr 04, 2024 | 13.01 | 13.09 | 12.45 | 12.48 | 410,640 | -0.41(-3.18%) |
Apr 03, 2024 | 13.00 | 13.20 | 12.60 | 12.89 | 390,224 | -0.25(-1.90%) |
Apr 02, 2024 | 13.30 | 13.46 | 12.96 | 13.14 | 488,028 | -0.34(-2.52%) |
Apr 01, 2024 | 13.74 | 13.75 | 13.41 | 13.48 | 434,954 | -0.35(-2.53%) |
Mar 28, 2024 | 13.83 | 14.04 | 13.58 | 13.83 | 446,773 | +0.08(+0.58%) |
Mar 27, 2024 | 12.94 | 13.76 | 12.84 | 13.75 | 622,554 | +0.91(+7.09%) |
Mar 26, 2024 | 12.60 | 13.04 | 12.59 | 12.84 | 482,676 | +0.34(+2.72%) |
Mar 25, 2024 | 12.32 | 12.66 | 12.32 | 12.50 | 515,244 | +0.20(+1.63%) |
Mar 22, 2024 | 12.69 | 12.71 | 12.30 | 12.30 | 464,543 | -0.39(-3.07%) |
Mar 21, 2024 | 12.75 | 12.90 | 12.60 | 12.69 | 665,026 | -0.02(-0.16%) |
Mar 20, 2024 | 12.56 | 12.84 | 12.39 | 12.71 | 595,867 | +0.10(+0.79%) |
Mar 19, 2024 | 12.81 | 13.18 | 12.53 | 12.61 | 653,957 | -0.25(-1.94%) |
Mar 18, 2024 | 13.26 | 13.38 | 12.79 | 12.86 | 871,498 | -0.39(-2.94%) |
Mar 15, 2024 | 12.78 | 13.30 | 12.72 | 13.25 | 4,365,009 | +0.42(+3.27%) |
Mar 14, 2024 | 13.20 | 13.21 | 12.71 | 12.83 | 985,247 | -0.37(-2.80%) |
Mar 13, 2024 | 13.10 | 13.48 | 13.07 | 13.20 | 846,645 | +0.14(+1.07%) |
Mar 12, 2024 | 13.17 | 13.21 | 12.82 | 13.06 | 954,844 | -0.07(-0.53%) |
Mar 11, 2024 | 12.58 | 13.36 | 12.51 | 13.13 | 965,229 | +0.39(+3.06%) |
Mar 08, 2024 | 13.00 | 13.11 | 12.71 | 12.74 | 570,697 | -0.06(-0.47%) |
Mar 07, 2024 | 12.90 | 13.10 | 12.64 | 12.80 | 714,901 | -0.02(-0.16%) |
Mar 06, 2024 | 12.69 | 12.87 | 12.51 | 12.82 | 683,091 | +0.25(+1.99%) |
Mar 05, 2024 | 12.74 | 12.96 | 12.56 | 12.57 | 584,508 | -0.23(-1.80%) |
Mar 04, 2024 | 12.63 | 13.01 | 12.36 | 12.80 | 987,768 | +0.16(+1.27%) |
Mar 01, 2024 | 12.57 | 12.70 | 12.28 | 12.64 | 590,936 | +0.14(+1.12%) |
Feb 29, 2024 | 12.51 | 13.05 | 12.38 | 12.50 | 1,017,022 | +0.12(+0.97%) |
Feb 28, 2024 | 12.19 | 12.51 | 12.06 | 12.38 | 779,867 | +0.01(+0.08%) |
Feb 27, 2024 | 12.41 | 12.58 | 12.33 | 12.37 | 592,729 | +0.03(+0.24%) |
Feb 26, 2024 | 12.46 | 12.63 | 12.20 | 12.34 | 822,034 | -0.24(-1.91%) |
Feb 23, 2024 | 12.25 | 12.67 | 12.14 | 12.58 | 818,447 | +0.35(+2.86%) |
Feb 22, 2024 | 12.48 | 12.54 | 12.19 | 12.23 | 913,972 | -0.37(-2.92%) |
Feb 21, 2024 | 12.90 | 13.02 | 12.32 | 12.60 | 1,182,955 | -0.37(-2.84%) |
Feb 20, 2024 | 13.54 | 13.55 | 12.83 | 12.97 | 1,470,170 | -0.66(-4.82%) |
Feb 16, 2024 | 13.79 | 14.57 | 13.45 | 13.62 | 2,160,573 | -0.13(-0.94%) |
Feb 15, 2024 | 13.30 | 14.53 | 13.30 | 13.75 | 2,970,013 | -3.59(-20.71%) |
Feb 14, 2024 | 17.45 | 17.59 | 17.26 | 17.34 | 893,284 | +0.04(+0.23%) |
Feb 13, 2024 | 18.04 | 18.36 | 17.22 | 17.31 | 901,505 | -1.32(-7.10%) |
Feb 12, 2024 | 17.60 | 18.73 | 17.60 | 18.63 | 761,567 | +1.11(+6.36%) |
Feb 09, 2024 | 17.66 | 17.76 | 17.32 | 17.51 | 777,758 | -0.22(-1.23%) |
Feb 08, 2024 | 17.40 | 17.83 | 17.32 | 17.73 | 882,959 | +0.38(+2.18%) |
Feb 07, 2024 | 17.76 | 17.80 | 17.29 | 17.35 | 652,418 | -0.31(-1.75%) |
Feb 06, 2024 | 17.60 | 17.96 | 17.44 | 17.66 | 546,983 | +0.03(+0.17%) |
Feb 05, 2024 | 17.93 | 17.98 | 17.59 | 17.63 | 584,838 | -0.44(-2.42%) |
Feb 02, 2024 | 18.46 | 18.57 | 17.94 | 18.07 | 416,384 | -0.72(-3.81%) |
Feb 01, 2024 | 18.61 | 18.88 | 18.32 | 18.79 | 420,915 | +0.32(+1.72%) |
Jan 31, 2024 | 18.61 | 19.03 | 18.45 | 18.47 | 1,931,953 | -0.13(-0.70%) |
Jan 30, 2024 | 18.60 | 18.73 | 18.47 | 18.60 | 501,015 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.81 | 18.41 | 18.77 | 548,859 | +0.10(+0.53%) |
Jan 26, 2024 | 19.00 | 19.21 | 18.67 | 18.67 | 414,891 | -0.20(-1.05%) |
Jan 25, 2024 | 18.46 | 18.95 | 18.46 | 18.87 | 482,050 | +0.67(+3.66%) |
Jan 24, 2024 | 18.44 | 18.68 | 18.12 | 18.20 | 479,164 | +0.00(+0.00%) |
Jan 23, 2024 | 18.17 | 18.66 | 17.94 | 18.20 | 692,008 | +0.28(+1.55%) |
Jan 22, 2024 | 17.43 | 17.93 | 17.36 | 17.92 | 774,175 | +0.63(+3.63%) |
Jan 19, 2024 | 17.37 | 17.51 | 17.01 | 17.30 | 728,268 | +0.01(+0.06%) |
Jan 18, 2024 | 17.23 | 17.30 | 16.80 | 17.29 | 529,357 | +0.09(+0.52%) |
Jan 17, 2024 | 17.22 | 17.53 | 17.10 | 17.20 | 541,630 | -0.38(-2.15%) |
Jan 16, 2024 | 17.92 | 17.94 | 17.51 | 17.57 | 529,419 | -0.46(-2.54%) |
Jan 12, 2024 | 18.67 | 18.78 | 17.91 | 18.03 | 371,716 | -0.34(-1.84%) |
Jan 11, 2024 | 18.57 | 18.57 | 17.97 | 18.37 | 553,531 | -0.31(-1.65%) |
Jan 10, 2024 | 18.40 | 18.75 | 18.29 | 18.68 | 513,607 | +0.28(+1.51%) |
Jan 09, 2024 | 18.61 | 18.70 | 18.31 | 18.40 | 489,403 | -0.50(-2.63%) |
Jan 08, 2024 | 18.57 | 19.09 | 18.45 | 18.90 | 439,234 | +0.36(+1.93%) |
Jan 05, 2024 | 18.69 | 18.87 | 18.26 | 18.54 | 443,616 | -0.30(-1.59%) |
Jan 04, 2024 | 19.08 | 19.27 | 18.74 | 18.84 | 618,086 | -0.31(-1.61%) |
Jan 03, 2024 | 20.10 | 20.21 | 19.01 | 19.15 | 953,758 | -1.07(-5.31%) |
Jan 02, 2024 | 19.26 | 20.65 | 19.13 | 20.22 | 635,290 | +0.90(+4.63%) |
Dec 29, 2023 | 19.26 | 19.49 | 19.23 | 19.33 | 533,295 | +0.04(+0.21%) |
Dec 28, 2023 | 19.10 | 19.47 | 19.10 | 19.29 | 381,842 | +0.13(+0.68%) |
Dec 27, 2023 | 19.32 | 19.46 | 19.13 | 19.16 | 451,799 | +0.03(+0.16%) |
Dec 26, 2023 | 19.31 | 19.35 | 19.05 | 19.13 | 374,992 | -0.12(-0.62%) |
Dec 22, 2023 | 19.53 | 19.98 | 19.13 | 19.25 | 371,883 | -0.25(-1.28%) |
Dec 21, 2023 | 19.36 | 19.50 | 18.95 | 19.49 | 474,361 | +0.30(+1.56%) |
Dec 20, 2023 | 19.55 | 19.84 | 19.14 | 19.20 | 681,407 | -0.39(-1.98%) |
Dec 19, 2023 | 19.36 | 19.82 | 19.23 | 19.58 | 829,534 | +0.40(+2.07%) |
Dec 18, 2023 | 19.28 | 19.50 | 19.03 | 19.19 | 570,512 | -0.07(-0.36%) |
Dec 15, 2023 | 19.90 | 19.92 | 19.24 | 19.26 | 4,411,710 | -0.44(-2.22%) |
Dec 14, 2023 | 19.44 | 20.10 | 19.44 | 19.69 | 715,365 | +0.69(+3.61%) |
Dec 13, 2023 | 18.07 | 19.11 | 17.92 | 19.01 | 758,551 | +0.88(+4.83%) |
Dec 12, 2023 | 17.91 | 18.35 | 17.58 | 18.13 | 510,948 | +0.13(+0.72%) |
Dec 11, 2023 | 17.64 | 18.21 | 17.64 | 18.00 | 705,874 | +0.35(+1.97%) |
Dec 08, 2023 | 17.91 | 17.91 | 17.51 | 17.65 | 393,101 | -0.29(-1.61%) |
Dec 07, 2023 | 17.41 | 18.08 | 17.34 | 17.94 | 415,822 | +0.50(+2.85%) |
Dec 06, 2023 | 17.23 | 17.77 | 17.11 | 17.44 | 465,390 | +0.34(+1.98%) |
Dec 05, 2023 | 17.39 | 17.49 | 17.04 | 17.11 | 428,867 | -0.43(-2.44%) |
Dec 04, 2023 | 17.32 | 17.95 | 17.32 | 17.53 | 443,233 | +0.06(+0.34%) |