Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 14.00 | 14.24 | 13.87 | 13.94 | 95,639 | -0.03(-0.21%) |
Jun 11, 2024 | 13.95 | 14.01 | 13.62 | 13.97 | 41,646 | -0.03(-0.21%) |
Jun 10, 2024 | 14.18 | 14.48 | 13.64 | 14.00 | 129,413 | -0.21(-1.48%) |
Jun 07, 2024 | 14.17 | 14.91 | 13.91 | 14.21 | 83,998 | +0.36(+2.60%) |
Jun 06, 2024 | 13.81 | 13.89 | 13.29 | 13.85 | 51,602 | +0.11(+0.80%) |
Jun 05, 2024 | 13.24 | 13.90 | 13.04 | 13.74 | 126,552 | +0.48(+3.62%) |
Jun 04, 2024 | 13.52 | 13.52 | 12.88 | 13.26 | 67,197 | -0.31(-2.28%) |
Jun 03, 2024 | 13.50 | 14.22 | 12.73 | 13.57 | 68,517 | +0.26(+1.95%) |
May 31, 2024 | 13.66 | 13.66 | 13.00 | 13.31 | 87,141 | -0.34(-2.49%) |
May 30, 2024 | 13.39 | 14.02 | 13.39 | 13.65 | 37,835 | +0.21(+1.56%) |
May 29, 2024 | 13.35 | 13.72 | 13.23 | 13.44 | 59,987 | -0.22(-1.61%) |
May 28, 2024 | 14.15 | 14.37 | 13.36 | 13.66 | 108,236 | -0.33(-2.36%) |
May 24, 2024 | 13.81 | 14.16 | 13.37 | 13.99 | 96,451 | +0.02(+0.14%) |
May 23, 2024 | 14.83 | 14.83 | 13.44 | 13.97 | 101,697 | -0.96(-6.43%) |
May 22, 2024 | 15.54 | 15.89 | 14.66 | 14.93 | 105,471 | -0.61(-3.93%) |
May 21, 2024 | 14.40 | 16.94 | 14.24 | 15.54 | 314,730 | +1.14(+7.92%) |
May 20, 2024 | 13.87 | 15.00 | 13.71 | 14.40 | 95,822 | +0.54(+3.86%) |
May 17, 2024 | 14.58 | 14.58 | 13.69 | 13.87 | 62,843 | -0.37(-2.57%) |
May 16, 2024 | 13.11 | 14.23 | 13.07 | 14.23 | 141,998 | +1.31(+10.14%) |
May 15, 2024 | 13.00 | 13.68 | 12.54 | 12.92 | 94,940 | +0.01(+0.08%) |
May 14, 2024 | 12.22 | 13.00 | 12.19 | 12.91 | 66,616 | +0.85(+7.05%) |
May 13, 2024 | 11.90 | 12.11 | 11.67 | 12.06 | 49,971 | +0.16(+1.34%) |
May 10, 2024 | 12.43 | 12.57 | 11.75 | 11.90 | 82,759 | -0.40(-3.25%) |
May 09, 2024 | 11.93 | 12.55 | 11.73 | 12.30 | 183,297 | +0.51(+4.33%) |
May 08, 2024 | 11.93 | 12.04 | 11.50 | 11.79 | 104,715 | -0.14(-1.17%) |
May 07, 2024 | 11.86 | 12.00 | 11.68 | 11.93 | 84,444 | +0.17(+1.45%) |
May 06, 2024 | 11.90 | 12.05 | 11.75 | 11.76 | 73,535 | +0.06(+0.51%) |
May 03, 2024 | 11.76 | 11.85 | 11.54 | 11.70 | 70,464 | +0.11(+0.95%) |
May 02, 2024 | 11.55 | 11.72 | 11.33 | 11.59 | 89,392 | +0.24(+2.11%) |
May 01, 2024 | 11.26 | 11.53 | 10.91 | 11.35 | 151,728 | +0.21(+1.89%) |
Apr 30, 2024 | 11.04 | 11.38 | 11.01 | 11.14 | 103,403 | -0.01(-0.09%) |
Apr 29, 2024 | 10.96 | 11.50 | 10.88 | 11.15 | 65,737 | +0.32(+2.95%) |
Apr 26, 2024 | 10.39 | 10.97 | 10.27 | 10.83 | 75,810 | +0.37(+3.54%) |
Apr 25, 2024 | 11.29 | 11.29 | 10.13 | 10.46 | 124,874 | -0.87(-7.68%) |
Apr 24, 2024 | 10.95 | 11.37 | 10.73 | 11.33 | 156,404 | +0.28(+2.53%) |
Apr 23, 2024 | 11.70 | 12.14 | 10.39 | 11.05 | 793,039 | -0.60(-5.15%) |
Apr 22, 2024 | 11.84 | 11.92 | 11.43 | 11.65 | 169,892 | -0.03(-0.26%) |
Apr 19, 2024 | 11.40 | 12.24 | 11.39 | 11.68 | 217,736 | +0.25(+2.19%) |
Apr 18, 2024 | 11.29 | 11.63 | 10.96 | 11.43 | 204,865 | +0.15(+1.33%) |
Apr 17, 2024 | 11.73 | 11.93 | 11.26 | 11.28 | 110,633 | -0.31(-2.67%) |
Apr 16, 2024 | 11.61 | 11.83 | 11.15 | 11.59 | 213,299 | -0.20(-1.70%) |
Apr 15, 2024 | 11.40 | 12.06 | 11.18 | 11.79 | 238,411 | +0.27(+2.34%) |
Apr 12, 2024 | 11.83 | 12.06 | 11.35 | 11.52 | 451,039 | -0.46(-3.84%) |
Apr 11, 2024 | 12.20 | 12.42 | 11.61 | 11.98 | 254,810 | +0.04(+0.34%) |
Apr 10, 2024 | 10.75 | 12.04 | 10.73 | 11.94 | 236,116 | +0.86(+7.76%) |
Apr 09, 2024 | 10.94 | 11.80 | 10.08 | 11.08 | 157,978 | +0.18(+1.65%) |
Apr 08, 2024 | 10.86 | 11.16 | 10.70 | 10.90 | 70,643 | +0.20(+1.87%) |
Apr 05, 2024 | 9.970 | 11.00 | 9.875 | 10.70 | 111,988 | +0.60(+5.94%) |
Apr 04, 2024 | 9.450 | 10.10 | 9.450 | 10.10 | 182,307 | +0.79(+8.49%) |
Apr 03, 2024 | 8.650 | 9.310 | 8.640 | 9.310 | 92,182 | +0.57(+6.52%) |
Apr 02, 2024 | 8.740 | 8.780 | 8.410 | 8.740 | 88,057 | -0.01(-0.11%) |
Apr 01, 2024 | 9.410 | 9.410 | 8.365 | 8.750 | 96,282 | -0.69(-7.31%) |
Mar 28, 2024 | 9.485 | 9.550 | 9.550 | 9.440 | 541,249 | -0.03(-0.32%) |
Mar 27, 2024 | 9.100 | 9.470 | 9.015 | 9.470 | 122,635 | +0.49(+5.46%) |
Mar 26, 2024 | 9.060 | 9.080 | 8.675 | 8.980 | 119,080 | +0.21(+2.39%) |
Mar 25, 2024 | 8.560 | 8.880 | 8.390 | 8.770 | 150,918 | +0.17(+1.98%) |
Mar 22, 2024 | 9.190 | 9.190 | 8.500 | 8.600 | 118,878 | -0.73(-7.82%) |
Mar 21, 2024 | 9.350 | 9.610 | 9.080 | 9.330 | 88,904 | +0.07(+0.76%) |
Mar 20, 2024 | 9.020 | 9.280 | 8.900 | 9.260 | 66,928 | +0.15(+1.65%) |
Mar 19, 2024 | 9.020 | 9.290 | 9.020 | 9.110 | 85,553 | +0.08(+0.89%) |
Mar 18, 2024 | 9.450 | 9.540 | 8.990 | 9.030 | 74,875 | -0.32(-3.42%) |
Mar 15, 2024 | 9.050 | 9.430 | 9.010 | 9.350 | 155,910 | +0.23(+2.52%) |
Mar 14, 2024 | 9.580 | 9.770 | 9.050 | 9.120 | 116,318 | -0.52(-5.39%) |
Mar 13, 2024 | 9.590 | 9.790 | 9.460 | 9.640 | 116,682 | +0.00(+0.00%) |
Mar 12, 2024 | 9.980 | 10.08 | 9.220 | 9.640 | 122,956 | -0.37(-3.70%) |
Mar 11, 2024 | 10.03 | 10.15 | 9.730 | 10.01 | 165,109 | +0.04(+0.40%) |
Mar 08, 2024 | 10.12 | 10.14 | 9.730 | 9.970 | 149,410 | -0.03(-0.30%) |
Mar 07, 2024 | 10.10 | 10.31 | 9.950 | 10.00 | 83,996 | +0.01(+0.10%) |
Mar 06, 2024 | 9.730 | 10.48 | 9.730 | 9.990 | 593,426 | +0.24(+2.46%) |
Mar 05, 2024 | 9.720 | 10.06 | 9.670 | 9.750 | 165,515 | -0.16(-1.61%) |
Mar 04, 2024 | 10.23 | 10.25 | 9.820 | 9.910 | 43,751 | -0.39(-3.79%) |
Mar 01, 2024 | 10.26 | 10.49 | 9.990 | 10.30 | 74,831 | +0.16(+1.58%) |
Feb 29, 2024 | 10.45 | 10.61 | 9.690 | 10.14 | 100,738 | -0.09(-0.88%) |
Feb 28, 2024 | 9.890 | 10.49 | 9.680 | 10.23 | 150,803 | +0.26(+2.61%) |
Feb 27, 2024 | 10.34 | 10.39 | 9.670 | 9.970 | 318,006 | -0.17(-1.68%) |
Feb 26, 2024 | 10.10 | 10.89 | 10.07 | 10.14 | 81,235 | -0.05(-0.49%) |
Feb 23, 2024 | 9.710 | 10.35 | 9.710 | 10.19 | 113,172 | +0.40(+4.09%) |
Feb 22, 2024 | 9.810 | 9.980 | 9.510 | 9.790 | 104,430 | -0.10(-1.01%) |
Feb 21, 2024 | 10.00 | 10.00 | 9.690 | 9.890 | 43,930 | -0.11(-1.10%) |
Feb 20, 2024 | 10.00 | 10.06 | 9.810 | 10.00 | 44,381 | -0.07(-0.70%) |
Feb 16, 2024 | 10.34 | 10.65 | 9.910 | 10.07 | 366,407 | -0.20(-1.95%) |
Feb 15, 2024 | 9.554 | 10.28 | 9.554 | 10.27 | 47,104 | +0.79(+8.33%) |
Feb 14, 2024 | 9.350 | 9.650 | 9.140 | 9.480 | 46,235 | +0.23(+2.49%) |
Feb 13, 2024 | 9.270 | 9.450 | 8.960 | 9.250 | 101,767 | -0.23(-2.43%) |
Feb 12, 2024 | 9.650 | 9.820 | 9.185 | 9.480 | 97,721 | -0.18(-1.86%) |
Feb 09, 2024 | 9.200 | 9.780 | 9.200 | 9.660 | 89,256 | +0.64(+7.10%) |
Feb 08, 2024 | 8.970 | 9.230 | 8.905 | 9.020 | 46,535 | +0.12(+1.35%) |
Feb 07, 2024 | 9.240 | 9.240 | 8.860 | 8.900 | 41,733 | -0.26(-2.84%) |
Feb 06, 2024 | 8.790 | 9.220 | 8.790 | 9.160 | 40,616 | +0.34(+3.85%) |
Feb 05, 2024 | 8.730 | 8.890 | 8.450 | 8.820 | 66,840 | +0.06(+0.68%) |
Feb 02, 2024 | 8.610 | 8.860 | 8.075 | 8.760 | 91,567 | +0.03(+0.34%) |
Feb 01, 2024 | 8.600 | 8.910 | 8.420 | 8.730 | 39,508 | +0.06(+0.69%) |
Jan 31, 2024 | 8.980 | 9.170 | 8.670 | 8.670 | 67,288 | -0.10(-1.14%) |
Jan 30, 2024 | 9.030 | 9.030 | 8.400 | 8.770 | 68,988 | -0.31(-3.41%) |
Jan 29, 2024 | 8.900 | 9.205 | 8.740 | 9.080 | 113,491 | +0.07(+0.78%) |
Jan 26, 2024 | 9.270 | 9.270 | 8.710 | 9.010 | 88,684 | -0.16(-1.74%) |
Jan 25, 2024 | 9.280 | 9.460 | 8.910 | 9.170 | 75,737 | -0.09(-0.97%) |
Jan 24, 2024 | 9.570 | 9.600 | 9.150 | 9.260 | 60,198 | -0.31(-3.24%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.460 | 9.570 | 141,619 | -0.05(-0.52%) |
Jan 22, 2024 | 9.650 | 9.840 | 9.540 | 9.620 | 93,574 | -0.09(-0.93%) |
Jan 19, 2024 | 10.08 | 10.08 | 9.620 | 9.710 | 65,366 | -0.26(-2.61%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.790 | 9.970 | 53,221 | -0.24(-2.35%) |
Jan 17, 2024 | 10.21 | 10.47 | 10.00 | 10.21 | 186,098 | -0.14(-1.35%) |
Jan 16, 2024 | 10.56 | 10.57 | 10.29 | 10.35 | 56,736 | -0.23(-2.17%) |
Jan 12, 2024 | 11.14 | 11.38 | 10.45 | 10.58 | 197,100 | -0.40(-3.64%) |
Jan 11, 2024 | 10.84 | 11.03 | 10.39 | 10.98 | 168,685 | +0.16(+1.48%) |
Jan 10, 2024 | 10.72 | 11.05 | 10.17 | 10.82 | 135,545 | +0.09(+0.84%) |
Jan 09, 2024 | 10.82 | 10.97 | 10.57 | 10.73 | 24,884 | -0.20(-1.83%) |
Jan 08, 2024 | 10.76 | 11.17 | 10.65 | 10.93 | 27,313 | +0.04(+0.37%) |
Jan 05, 2024 | 11.11 | 11.28 | 10.77 | 10.89 | 35,491 | -0.22(-1.98%) |
Jan 04, 2024 | 10.85 | 11.19 | 10.58 | 11.11 | 34,563 | +0.43(+4.03%) |
Jan 03, 2024 | 11.28 | 11.28 | 10.58 | 10.68 | 46,262 | -0.56(-4.98%) |
Jan 02, 2024 | 10.94 | 11.44 | 10.94 | 11.24 | 105,614 | +0.27(+2.46%) |
Dec 29, 2023 | 11.38 | 11.50 | 10.80 | 10.97 | 477,595 | -0.46(-4.02%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.12 | 11.43 | 238,254 | -0.04(-0.35%) |
Dec 27, 2023 | 11.33 | 11.50 | 10.63 | 11.47 | 351,007 | +0.25(+2.23%) |
Dec 26, 2023 | 11.49 | 11.49 | 10.85 | 11.22 | 86,953 | -0.16(-1.41%) |
Dec 22, 2023 | 11.50 | 11.50 | 11.04 | 11.38 | 116,505 | +0.10(+0.89%) |
Dec 21, 2023 | 10.63 | 11.53 | 10.54 | 11.28 | 58,520 | +0.62(+5.82%) |
Dec 20, 2023 | 10.77 | 11.12 | 10.58 | 10.66 | 50,772 | -0.26(-2.38%) |
Dec 19, 2023 | 9.970 | 10.92 | 9.970 | 10.92 | 57,465 | +1.02(+10.30%) |
Dec 18, 2023 | 11.02 | 11.13 | 9.680 | 9.900 | 98,949 | -1.09(-9.92%) |
Dec 15, 2023 | 10.68 | 11.06 | 10.42 | 10.99 | 394,110 | +0.45(+4.27%) |
Dec 14, 2023 | 10.80 | 10.91 | 10.46 | 10.54 | 105,301 | -0.08(-0.75%) |
Dec 13, 2023 | 9.600 | 10.66 | 9.597 | 10.62 | 170,330 | +1.04(+10.86%) |
Dec 12, 2023 | 9.870 | 10.07 | 9.390 | 9.580 | 97,861 | -0.30(-3.04%) |
Dec 11, 2023 | 9.920 | 10.16 | 9.640 | 9.880 | 143,900 | -0.07(-0.70%) |
Dec 08, 2023 | 9.530 | 10.12 | 9.465 | 9.950 | 68,015 | +0.51(+5.40%) |
Dec 07, 2023 | 10.26 | 10.27 | 9.330 | 9.440 | 88,789 | -0.73(-7.18%) |
Dec 06, 2023 | 9.490 | 10.39 | 9.490 | 10.17 | 166,061 | +0.74(+7.85%) |
Dec 05, 2023 | 9.740 | 11.32 | 9.280 | 9.430 | 1,622,762 | -0.07(-0.74%) |
Dec 04, 2023 | 9.000 | 9.585 | 8.948 | 9.500 | 237,609 | +0.26(+2.81%) |