Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 9.610 | 10.53 | 9.610 | 10.23 | 459,816 | +0.68(+7.12%) |
Jun 11, 2024 | 9.130 | 9.620 | 8.900 | 9.550 | 261,040 | +0.42(+4.60%) |
Jun 10, 2024 | 9.480 | 9.610 | 8.880 | 9.130 | 298,658 | -0.50(-5.19%) |
Jun 07, 2024 | 9.270 | 9.920 | 8.855 | 9.630 | 397,561 | +0.21(+2.23%) |
Jun 06, 2024 | 8.540 | 9.480 | 8.460 | 9.420 | 679,632 | +0.73(+8.40%) |
Jun 05, 2024 | 6.520 | 8.790 | 6.415 | 8.690 | 879,584 | +2.20(+33.90%) |
Jun 04, 2024 | 6.710 | 6.958 | 6.400 | 6.490 | 258,981 | -0.22(-3.28%) |
Jun 03, 2024 | 6.950 | 7.250 | 6.690 | 6.710 | 233,096 | -0.24(-3.45%) |
May 31, 2024 | 6.850 | 7.260 | 6.805 | 6.950 | 337,975 | +0.07(+1.02%) |
May 30, 2024 | 6.730 | 7.040 | 6.660 | 6.880 | 447,389 | -0.01(-0.15%) |
May 29, 2024 | 7.210 | 7.330 | 6.890 | 6.890 | 270,085 | -0.49(-6.64%) |
May 28, 2024 | 7.460 | 7.598 | 7.171 | 7.380 | 135,132 | -0.07(-0.94%) |
May 24, 2024 | 7.820 | 8.030 | 7.020 | 7.450 | 318,917 | -0.37(-4.73%) |
May 23, 2024 | 8.580 | 8.580 | 7.740 | 7.820 | 238,797 | -0.71(-8.32%) |
May 22, 2024 | 8.320 | 8.890 | 8.320 | 8.530 | 310,656 | +0.22(+2.65%) |
May 21, 2024 | 8.250 | 8.680 | 8.191 | 8.310 | 367,900 | +0.03(+0.36%) |
May 20, 2024 | 8.290 | 8.560 | 8.160 | 8.280 | 272,997 | -0.01(-0.12%) |
May 17, 2024 | 8.040 | 8.350 | 7.890 | 8.290 | 197,961 | +0.21(+2.60%) |
May 16, 2024 | 8.080 | 8.517 | 8.000 | 8.080 | 222,505 | +0.02(+0.25%) |
May 15, 2024 | 7.790 | 8.210 | 7.750 | 8.060 | 212,721 | +0.34(+4.40%) |
May 14, 2024 | 7.770 | 8.180 | 7.640 | 7.720 | 276,589 | +0.03(+0.39%) |
May 13, 2024 | 7.300 | 7.690 | 7.220 | 7.690 | 209,325 | +0.42(+5.78%) |
May 10, 2024 | 7.580 | 7.580 | 7.060 | 7.270 | 298,839 | -0.04(-0.55%) |
May 09, 2024 | 7.780 | 8.000 | 7.250 | 7.310 | 276,129 | -0.48(-6.16%) |
May 08, 2024 | 8.100 | 8.170 | 7.720 | 7.790 | 408,662 | -0.31(-3.83%) |
May 07, 2024 | 8.030 | 8.260 | 7.710 | 8.100 | 657,274 | +0.13(+1.63%) |
May 06, 2024 | 9.320 | 9.335 | 7.945 | 7.970 | 532,633 | -1.25(-13.56%) |
May 03, 2024 | 8.720 | 9.490 | 8.530 | 9.220 | 551,963 | +0.74(+8.73%) |
May 02, 2024 | 10.28 | 10.30 | 8.225 | 8.480 | 831,726 | -1.64(-16.21%) |
May 01, 2024 | 9.510 | 10.49 | 7.770 | 10.12 | 1,584,141 | -5.39(-34.75%) |
Apr 30, 2024 | 14.98 | 16.02 | 14.67 | 15.51 | 194,207 | +0.23(+1.51%) |
Apr 29, 2024 | 14.79 | 15.37 | 14.28 | 15.28 | 178,190 | +0.59(+4.02%) |
Apr 26, 2024 | 14.43 | 14.85 | 14.23 | 14.69 | 86,218 | +0.30(+2.08%) |
Apr 25, 2024 | 14.18 | 14.69 | 13.57 | 14.39 | 141,056 | -0.01(-0.07%) |
Apr 24, 2024 | 14.39 | 14.65 | 14.03 | 14.40 | 119,882 | +0.11(+0.77%) |
Apr 23, 2024 | 14.61 | 14.87 | 14.25 | 14.29 | 118,473 | -0.40(-2.72%) |
Apr 22, 2024 | 14.90 | 14.90 | 14.15 | 14.69 | 150,658 | -0.21(-1.41%) |
Apr 19, 2024 | 15.16 | 15.57 | 14.68 | 14.90 | 109,424 | -0.36(-2.36%) |
Apr 18, 2024 | 15.79 | 15.99 | 15.24 | 15.26 | 89,693 | -0.45(-2.86%) |
Apr 17, 2024 | 16.45 | 16.65 | 15.71 | 15.71 | 93,961 | -0.67(-4.09%) |
Apr 16, 2024 | 16.50 | 17.31 | 16.33 | 16.38 | 69,594 | -0.25(-1.50%) |
Apr 15, 2024 | 17.24 | 17.41 | 16.45 | 16.63 | 101,388 | -0.60(-3.48%) |
Apr 12, 2024 | 17.83 | 17.92 | 17.12 | 17.23 | 55,940 | -0.86(-4.75%) |
Apr 11, 2024 | 18.24 | 18.49 | 17.77 | 18.09 | 58,144 | +0.12(+0.67%) |
Apr 10, 2024 | 18.89 | 18.89 | 17.63 | 17.97 | 80,357 | -1.23(-6.41%) |
Apr 09, 2024 | 18.60 | 19.24 | 18.49 | 19.20 | 55,897 | +0.59(+3.17%) |
Apr 08, 2024 | 17.69 | 18.85 | 17.57 | 18.61 | 96,994 | +0.93(+5.26%) |
Apr 05, 2024 | 17.42 | 17.89 | 17.15 | 17.68 | 98,979 | +0.29(+1.70%) |
Apr 04, 2024 | 17.20 | 18.20 | 17.20 | 17.39 | 93,760 | +0.14(+0.78%) |
Apr 03, 2024 | 17.29 | 17.52 | 16.99 | 17.25 | 159,375 | +0.05(+0.29%) |
Apr 02, 2024 | 17.78 | 17.91 | 16.84 | 17.20 | 175,702 | -0.77(-4.28%) |
Apr 01, 2024 | 18.41 | 18.71 | 17.65 | 17.97 | 167,622 | -0.24(-1.32%) |
Mar 28, 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 322,718 | +0.22(+1.22%) |
Mar 27, 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 163,974 | -0.05(-0.28%) |
Mar 26, 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 156,309 | -0.38(-2.06%) |
Mar 25, 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 168,343 | -1.56(-7.81%) |
Mar 22, 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 186,060 | -1.39(-6.50%) |
Mar 21, 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 81,176 | +0.48(+2.30%) |
Mar 20, 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 53,955 | +0.22(+1.06%) |
Mar 19, 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 74,907 | +0.02(+0.10%) |
Mar 18, 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 71,063 | -0.17(-0.82%) |
Mar 15, 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 152,108 | -0.67(-3.12%) |
Mar 14, 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 89,040 | -0.38(-1.74%) |
Mar 13, 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 99,624 | +1.14(+5.50%) |
Mar 12, 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 134,818 | +0.05(+0.24%) |
Mar 11, 2024 | 21.44 | 21.62 | 20.43 | 20.68 | 96,930 | -0.77(-3.59%) |
Mar 08, 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 152,524 | +0.85(+4.13%) |
Mar 07, 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 133,754 | +0.70(+3.52%) |
Mar 06, 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 129,747 | +0.98(+5.18%) |
Mar 05, 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 69,860 | -1.08(-5.40%) |
Mar 04, 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 122,197 | -0.79(-3.80%) |
Mar 01, 2024 | 19.76 | 20.90 | 19.62 | 20.79 | 167,281 | +1.16(+5.91%) |
Feb 29, 2024 | 20.39 | 20.60 | 19.15 | 19.63 | 229,100 | -0.35(-1.75%) |
Feb 28, 2024 | 20.71 | 21.21 | 19.81 | 19.98 | 316,980 | -1.22(-5.75%) |
Feb 27, 2024 | 21.31 | 21.72 | 20.61 | 21.20 | 372,882 | -0.20(-0.93%) |
Feb 26, 2024 | 21.61 | 21.88 | 21.07 | 21.40 | 178,851 | -0.81(-3.65%) |
Feb 23, 2024 | 22.26 | 22.50 | 21.63 | 22.21 | 81,255 | -0.12(-0.54%) |
Feb 22, 2024 | 21.89 | 22.86 | 21.89 | 22.33 | 80,131 | +0.41(+1.87%) |
Feb 21, 2024 | 22.00 | 22.20 | 21.28 | 21.92 | 107,911 | -0.32(-1.44%) |
Feb 20, 2024 | 22.60 | 22.60 | 21.85 | 22.24 | 111,059 | -0.54(-2.37%) |
Feb 16, 2024 | 23.15 | 23.52 | 22.74 | 22.78 | 69,804 | -0.42(-1.81%) |
Feb 15, 2024 | 23.10 | 23.59 | 22.89 | 23.20 | 102,305 | +0.27(+1.18%) |
Feb 14, 2024 | 22.69 | 23.07 | 22.40 | 22.93 | 66,132 | +0.46(+2.05%) |
Feb 13, 2024 | 23.02 | 23.16 | 22.29 | 22.47 | 109,321 | -1.14(-4.83%) |
Feb 12, 2024 | 24.22 | 24.55 | 23.00 | 23.61 | 144,407 | -0.76(-3.12%) |
Feb 09, 2024 | 24.62 | 24.62 | 24.12 | 24.37 | 92,907 | +0.00(+0.00%) |
Feb 08, 2024 | 24.65 | 24.75 | 24.07 | 24.37 | 77,567 | -0.19(-0.77%) |
Feb 07, 2024 | 25.02 | 25.03 | 24.29 | 24.56 | 81,917 | -0.25(-1.01%) |
Feb 06, 2024 | 24.67 | 25.03 | 24.13 | 24.81 | 105,146 | +0.12(+0.49%) |
Feb 05, 2024 | 24.09 | 25.04 | 24.09 | 24.69 | 164,260 | +0.27(+1.11%) |
Feb 02, 2024 | 24.26 | 24.78 | 23.97 | 24.42 | 132,548 | -0.58(-2.32%) |
Feb 01, 2024 | 26.55 | 26.55 | 24.86 | 25.00 | 200,585 | -0.12(-0.48%) |
Jan 31, 2024 | 25.62 | 25.99 | 24.49 | 25.12 | 228,164 | -0.81(-3.12%) |
Jan 30, 2024 | 26.80 | 26.80 | 25.58 | 25.93 | 122,020 | -0.87(-3.25%) |
Jan 29, 2024 | 27.08 | 27.39 | 25.02 | 26.80 | 365,233 | -0.43(-1.58%) |
Jan 26, 2024 | 29.10 | 29.10 | 25.34 | 27.23 | 512,480 | -1.97(-6.75%) |
Jan 25, 2024 | 28.97 | 29.23 | 27.91 | 29.20 | 200,259 | +1.58(+5.72%) |
Jan 24, 2024 | 27.11 | 27.85 | 25.73 | 27.62 | 265,034 | +1.23(+4.66%) |
Jan 23, 2024 | 26.57 | 27.20 | 26.31 | 26.39 | 191,594 | -0.26(-0.98%) |
Jan 22, 2024 | 27.02 | 27.21 | 26.04 | 26.65 | 194,174 | +0.12(+0.45%) |
Jan 19, 2024 | 27.00 | 27.00 | 25.85 | 26.53 | 161,858 | -0.16(-0.60%) |
Jan 18, 2024 | 28.17 | 28.17 | 26.60 | 26.69 | 111,780 | -1.17(-4.20%) |
Jan 17, 2024 | 27.01 | 28.06 | 26.89 | 27.86 | 131,671 | +0.13(+0.47%) |
Jan 16, 2024 | 27.82 | 28.17 | 26.81 | 27.73 | 106,899 | +0.02(+0.07%) |
Jan 12, 2024 | 28.26 | 28.40 | 27.46 | 27.71 | 72,078 | -0.33(-1.18%) |
Jan 11, 2024 | 28.07 | 28.36 | 27.21 | 28.04 | 76,786 | -0.41(-1.44%) |
Jan 10, 2024 | 28.03 | 28.50 | 27.16 | 28.45 | 183,617 | +0.33(+1.17%) |
Jan 09, 2024 | 28.34 | 28.84 | 27.39 | 28.12 | 149,017 | +0.09(+0.32%) |
Jan 08, 2024 | 28.93 | 30.38 | 25.72 | 28.03 | 428,092 | -1.58(-5.34%) |
Jan 05, 2024 | 29.23 | 29.70 | 28.78 | 29.61 | 96,060 | +0.03(+0.10%) |
Jan 04, 2024 | 29.65 | 30.62 | 28.92 | 29.58 | 102,152 | +0.03(+0.10%) |
Jan 03, 2024 | 30.01 | 30.27 | 28.72 | 29.55 | 143,432 | -0.94(-3.08%) |
Jan 02, 2024 | 30.21 | 32.43 | 29.44 | 30.49 | 224,577 | -0.95(-3.02%) |
Dec 29, 2023 | 33.09 | 33.13 | 31.00 | 31.44 | 174,438 | -1.57(-4.76%) |
Dec 28, 2023 | 30.75 | 33.05 | 30.11 | 33.01 | 241,878 | +2.26(+7.35%) |
Dec 27, 2023 | 31.44 | 31.99 | 29.74 | 30.75 | 222,968 | -0.29(-0.93%) |
Dec 26, 2023 | 25.00 | 31.18 | 25.00 | 31.04 | 641,081 | +6.05(+24.21%) |
Dec 22, 2023 | 25.46 | 25.58 | 24.81 | 24.99 | 61,964 | -0.34(-1.34%) |
Dec 21, 2023 | 24.64 | 25.55 | 24.46 | 25.33 | 129,323 | +1.48(+6.21%) |
Dec 20, 2023 | 23.51 | 24.86 | 23.51 | 23.85 | 137,063 | +0.22(+0.93%) |
Dec 19, 2023 | 24.48 | 24.81 | 23.28 | 23.63 | 124,991 | -0.56(-2.32%) |
Dec 18, 2023 | 24.43 | 24.50 | 23.23 | 24.19 | 126,768 | -0.10(-0.41%) |
Dec 15, 2023 | 24.49 | 24.59 | 23.00 | 24.29 | 705,813 | -0.02(-0.08%) |
Dec 14, 2023 | 25.02 | 25.24 | 23.02 | 24.31 | 168,215 | -0.16(-0.65%) |
Dec 13, 2023 | 23.36 | 24.49 | 22.71 | 24.47 | 122,378 | +1.26(+5.43%) |
Dec 12, 2023 | 23.49 | 23.63 | 22.84 | 23.21 | 99,365 | -0.15(-0.64%) |
Dec 11, 2023 | 23.92 | 24.11 | 22.90 | 23.36 | 117,473 | -0.79(-3.27%) |
Dec 08, 2023 | 23.66 | 24.93 | 23.65 | 24.15 | 132,957 | +0.36(+1.51%) |
Dec 07, 2023 | 22.15 | 23.94 | 22.06 | 23.79 | 114,680 | +1.26(+5.59%) |
Dec 06, 2023 | 23.08 | 23.89 | 22.15 | 22.53 | 178,084 | -0.49(-2.13%) |
Dec 05, 2023 | 23.62 | 24.04 | 22.90 | 23.02 | 84,803 | -0.76(-3.20%) |
Dec 04, 2023 | 21.69 | 23.90 | 21.69 | 23.78 | 136,245 | +1.86(+8.49%) |