Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.29 | 14.32 | 13.68 | 13.94 | 410,850 | -0.25(-1.76%) |
May 30, 2024 | 14.75 | 14.78 | 14.13 | 14.19 | 475,897 | -0.59(-3.99%) |
May 29, 2024 | 14.57 | 14.96 | 14.46 | 14.78 | 542,929 | +0.09(+0.61%) |
May 28, 2024 | 14.01 | 14.80 | 14.01 | 14.69 | 1,050,003 | +0.77(+5.53%) |
May 24, 2024 | 13.44 | 13.93 | 13.44 | 13.92 | 461,371 | +0.73(+5.53%) |
May 23, 2024 | 13.55 | 13.55 | 13.13 | 13.19 | 383,020 | -0.16(-1.20%) |
May 22, 2024 | 13.40 | 13.65 | 13.30 | 13.35 | 240,723 | -0.09(-0.67%) |
May 21, 2024 | 13.30 | 13.53 | 13.26 | 13.44 | 258,390 | +0.07(+0.52%) |
May 20, 2024 | 13.17 | 13.47 | 13.17 | 13.37 | 390,310 | +0.12(+0.91%) |
May 17, 2024 | 13.64 | 13.72 | 13.16 | 13.25 | 456,354 | -0.39(-2.86%) |
May 16, 2024 | 13.51 | 13.87 | 13.44 | 13.64 | 538,677 | +0.04(+0.29%) |
May 15, 2024 | 14.21 | 14.30 | 13.51 | 13.60 | 538,016 | -0.43(-3.06%) |
May 14, 2024 | 14.00 | 14.06 | 13.66 | 14.03 | 510,269 | +0.03(+0.21%) |
May 13, 2024 | 13.90 | 14.06 | 13.80 | 14.00 | 466,577 | +0.23(+1.67%) |
May 10, 2024 | 14.11 | 14.12 | 13.66 | 13.77 | 527,824 | -0.30(-2.13%) |
May 09, 2024 | 13.64 | 14.08 | 13.51 | 14.07 | 429,892 | +0.41(+3.00%) |
May 08, 2024 | 13.70 | 13.71 | 13.40 | 13.66 | 465,052 | -0.10(-0.73%) |
May 07, 2024 | 13.72 | 14.13 | 13.56 | 13.76 | 587,873 | +0.04(+0.29%) |
May 06, 2024 | 13.98 | 14.15 | 13.69 | 13.72 | 569,624 | -0.06(-0.44%) |
May 03, 2024 | 13.49 | 13.86 | 13.26 | 13.78 | 731,018 | +0.60(+4.55%) |
May 02, 2024 | 12.90 | 13.18 | 12.54 | 13.18 | 626,292 | +0.50(+3.94%) |
May 01, 2024 | 12.50 | 13.02 | 12.35 | 12.68 | 705,399 | +0.20(+1.60%) |
Apr 30, 2024 | 13.00 | 13.00 | 12.45 | 12.48 | 1,308,103 | -0.62(-4.73%) |
Apr 29, 2024 | 13.37 | 13.50 | 12.89 | 13.10 | 829,132 | -0.24(-1.80%) |
Apr 26, 2024 | 13.65 | 13.68 | 12.86 | 13.34 | 1,179,806 | -0.26(-1.91%) |
Apr 25, 2024 | 13.75 | 14.09 | 12.85 | 13.60 | 1,601,348 | -0.89(-6.14%) |
Apr 24, 2024 | 14.53 | 14.65 | 14.12 | 14.49 | 738,407 | +0.13(+0.91%) |
Apr 23, 2024 | 14.50 | 14.68 | 14.20 | 14.36 | 735,976 | -0.13(-0.90%) |
Apr 22, 2024 | 14.20 | 14.56 | 14.00 | 14.49 | 600,110 | +0.54(+3.87%) |
Apr 19, 2024 | 14.69 | 14.78 | 13.80 | 13.95 | 825,025 | -0.87(-5.87%) |
Apr 18, 2024 | 14.55 | 15.14 | 14.55 | 14.82 | 476,295 | +0.30(+2.07%) |
Apr 17, 2024 | 15.04 | 15.32 | 14.41 | 14.52 | 624,521 | -0.51(-3.39%) |
Apr 16, 2024 | 14.51 | 15.25 | 14.31 | 15.03 | 684,907 | +0.36(+2.45%) |
Apr 15, 2024 | 15.36 | 15.42 | 14.63 | 14.67 | 799,904 | -0.48(-3.17%) |
Apr 12, 2024 | 16.45 | 16.45 | 15.06 | 15.15 | 1,055,922 | -1.30(-7.90%) |
Apr 11, 2024 | 15.75 | 16.58 | 15.68 | 16.45 | 1,268,384 | +0.89(+5.72%) |
Apr 10, 2024 | 15.27 | 16.34 | 15.20 | 15.56 | 1,343,653 | +0.12(+0.78%) |
Apr 09, 2024 | 15.18 | 15.47 | 14.72 | 15.44 | 966,976 | +0.26(+1.71%) |
Apr 08, 2024 | 15.40 | 15.60 | 15.16 | 15.18 | 336,094 | -0.07(-0.46%) |
Apr 05, 2024 | 14.99 | 15.37 | 14.90 | 15.25 | 324,395 | +0.21(+1.40%) |
Apr 04, 2024 | 16.00 | 16.04 | 15.02 | 15.04 | 637,126 | -0.46(-2.97%) |
Apr 03, 2024 | 15.00 | 15.67 | 14.99 | 15.50 | 512,522 | +0.33(+2.18%) |
Apr 02, 2024 | 14.99 | 15.19 | 14.62 | 15.17 | 838,748 | -0.23(-1.49%) |
Apr 01, 2024 | 16.00 | 16.22 | 15.36 | 15.40 | 562,369 | -0.41(-2.59%) |
Mar 28, 2024 | 15.69 | 16.50 | 15.69 | 15.81 | 818,369 | -0.08(-0.50%) |
Mar 27, 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 573,466 | +0.05(+0.32%) |
Mar 26, 2024 | 16.22 | 16.60 | 15.53 | 15.84 | 962,306 | -0.09(-0.56%) |
Mar 25, 2024 | 15.33 | 16.30 | 15.33 | 15.93 | 878,523 | +0.65(+4.25%) |
Mar 22, 2024 | 15.80 | 15.80 | 15.17 | 15.28 | 509,010 | -0.43(-2.74%) |
Mar 21, 2024 | 15.88 | 15.98 | 15.44 | 15.71 | 754,107 | +0.05(+0.32%) |
Mar 20, 2024 | 15.26 | 15.75 | 15.14 | 15.66 | 608,754 | +0.40(+2.62%) |
Mar 19, 2024 | 15.02 | 15.48 | 14.61 | 15.26 | 974,133 | -0.18(-1.17%) |
Mar 18, 2024 | 15.59 | 16.06 | 15.15 | 15.44 | 1,102,340 | +0.11(+0.72%) |
Mar 15, 2024 | 15.44 | 15.70 | 15.24 | 15.33 | 1,071,937 | -0.50(-3.16%) |
Mar 14, 2024 | 16.66 | 16.92 | 15.45 | 15.83 | 1,661,468 | -0.74(-4.47%) |
Mar 13, 2024 | 16.47 | 17.31 | 16.15 | 16.57 | 2,154,336 | +0.23(+1.44%) |
Mar 12, 2024 | 15.70 | 16.44 | 15.01 | 16.34 | 2,801,890 | +0.93(+6.00%) |
Mar 11, 2024 | 16.06 | 16.17 | 15.06 | 15.41 | 2,082,096 | -0.20(-1.28%) |
Mar 08, 2024 | 15.23 | 16.30 | 14.72 | 15.61 | 4,236,365 | +1.15(+7.95%) |
Mar 07, 2024 | 13.40 | 14.57 | 13.23 | 14.46 | 2,304,512 | +1.59(+12.35%) |
Mar 06, 2024 | 13.15 | 13.38 | 12.81 | 12.87 | 932,336 | +0.04(+0.31%) |
Mar 05, 2024 | 13.70 | 13.70 | 12.80 | 12.83 | 1,459,797 | -1.16(-8.29%) |
Mar 04, 2024 | 14.90 | 14.90 | 13.88 | 13.99 | 1,533,287 | -0.11(-0.78%) |
Mar 01, 2024 | 14.05 | 15.00 | 13.52 | 14.10 | 3,927,945 | +1.92(+15.76%) |
Feb 29, 2024 | 12.75 | 12.80 | 11.67 | 12.18 | 2,442,153 | +0.55(+4.77%) |
Feb 28, 2024 | 11.33 | 11.64 | 10.98 | 11.62 | 1,403,922 | +0.38(+3.33%) |
Feb 27, 2024 | 11.04 | 11.44 | 10.85 | 11.25 | 860,819 | +0.17(+1.53%) |
Feb 26, 2024 | 10.60 | 11.40 | 10.58 | 11.08 | 817,154 | +0.51(+4.82%) |
Feb 23, 2024 | 11.02 | 11.02 | 10.52 | 10.57 | 652,015 | -0.45(-4.08%) |
Feb 22, 2024 | 11.11 | 11.27 | 10.98 | 11.02 | 603,998 | +0.10(+0.92%) |
Feb 21, 2024 | 10.86 | 11.07 | 10.83 | 10.92 | 435,317 | -0.06(-0.55%) |
Feb 20, 2024 | 11.55 | 11.60 | 10.86 | 10.98 | 590,544 | -0.57(-4.94%) |
Feb 16, 2024 | 12.00 | 12.00 | 11.48 | 11.55 | 485,726 | -0.36(-3.02%) |
Feb 15, 2024 | 11.79 | 11.99 | 11.51 | 11.91 | 1,026,035 | +0.40(+3.48%) |
Feb 14, 2024 | 11.49 | 11.89 | 11.37 | 11.51 | 1,069,406 | +0.46(+4.16%) |
Feb 13, 2024 | 11.55 | 11.55 | 10.95 | 11.05 | 892,653 | -0.32(-2.81%) |
Feb 12, 2024 | 11.02 | 11.46 | 11.02 | 11.37 | 790,529 | +0.40(+3.65%) |
Feb 09, 2024 | 11.05 | 11.15 | 10.86 | 10.97 | 349,501 | -0.01(-0.09%) |
Feb 08, 2024 | 11.19 | 11.28 | 10.96 | 10.98 | 498,571 | -0.24(-2.14%) |
Feb 07, 2024 | 11.30 | 11.32 | 10.96 | 11.22 | 678,549 | -0.10(-0.88%) |
Feb 06, 2024 | 11.03 | 11.44 | 11.02 | 11.32 | 587,317 | +0.34(+3.10%) |
Feb 05, 2024 | 10.70 | 11.14 | 10.67 | 10.98 | 534,667 | +0.12(+1.10%) |
Feb 02, 2024 | 10.90 | 11.03 | 10.67 | 10.86 | 537,990 | -0.01(-0.09%) |
Feb 01, 2024 | 11.03 | 11.14 | 10.70 | 10.87 | 398,157 | -0.11(-1.00%) |
Jan 31, 2024 | 11.02 | 11.20 | 10.76 | 10.98 | 698,391 | -0.23(-2.05%) |
Jan 30, 2024 | 11.34 | 11.34 | 11.02 | 11.21 | 682,782 | -0.14(-1.23%) |
Jan 29, 2024 | 10.82 | 11.39 | 10.82 | 11.35 | 958,229 | +0.60(+5.58%) |
Jan 26, 2024 | 10.51 | 10.80 | 10.50 | 10.75 | 978,832 | +0.32(+3.07%) |
Jan 25, 2024 | 10.63 | 10.71 | 10.30 | 10.43 | 715,325 | -0.19(-1.79%) |
Jan 24, 2024 | 10.99 | 11.17 | 10.58 | 10.62 | 587,221 | -0.27(-2.48%) |
Jan 23, 2024 | 10.99 | 11.10 | 10.84 | 10.89 | 455,032 | -0.07(-0.64%) |
Jan 22, 2024 | 11.04 | 11.21 | 10.83 | 10.96 | 691,073 | -0.08(-0.72%) |
Jan 19, 2024 | 11.08 | 11.08 | 10.61 | 11.04 | 913,369 | +0.08(+0.73%) |
Jan 18, 2024 | 11.35 | 11.39 | 10.89 | 10.96 | 616,446 | -0.13(-1.17%) |
Jan 17, 2024 | 11.10 | 11.42 | 11.08 | 11.09 | 644,985 | -0.16(-1.42%) |
Jan 16, 2024 | 11.43 | 11.50 | 11.20 | 11.25 | 763,952 | -0.35(-3.02%) |
Jan 12, 2024 | 11.96 | 12.08 | 11.60 | 11.60 | 459,770 | -0.35(-2.93%) |
Jan 11, 2024 | 12.12 | 12.38 | 11.57 | 11.95 | 958,196 | -0.09(-0.75%) |
Jan 10, 2024 | 12.03 | 12.29 | 11.97 | 12.04 | 439,375 | -0.03(-0.25%) |
Jan 09, 2024 | 12.66 | 12.70 | 11.98 | 12.07 | 820,863 | -0.63(-4.96%) |
Jan 08, 2024 | 12.09 | 13.03 | 12.05 | 12.70 | 867,023 | +0.68(+5.66%) |
Jan 05, 2024 | 12.48 | 12.64 | 11.94 | 12.02 | 837,493 | -0.47(-3.76%) |
Jan 04, 2024 | 13.02 | 13.40 | 12.46 | 12.49 | 1,161,670 | -0.58(-4.44%) |
Jan 03, 2024 | 12.53 | 13.24 | 12.43 | 13.07 | 629,863 | +0.36(+2.83%) |
Jan 02, 2024 | 12.87 | 12.96 | 12.48 | 12.71 | 833,223 | -0.12(-0.94%) |
Dec 29, 2023 | 13.04 | 13.23 | 12.66 | 12.83 | 1,359,072 | -0.13(-0.97%) |
Dec 28, 2023 | 12.87 | 13.14 | 12.78 | 12.96 | 557,272 | +0.09(+0.68%) |
Dec 27, 2023 | 12.96 | 13.09 | 12.81 | 12.87 | 541,859 | -0.04(-0.30%) |
Dec 26, 2023 | 12.85 | 13.09 | 12.71 | 12.91 | 726,714 | +0.20(+1.60%) |
Dec 22, 2023 | 13.48 | 13.49 | 12.66 | 12.70 | 1,177,248 | -0.62(-4.66%) |
Dec 21, 2023 | 13.58 | 13.73 | 13.01 | 13.32 | 747,217 | +0.27(+2.08%) |
Dec 20, 2023 | 13.15 | 14.13 | 13.04 | 13.05 | 1,676,463 | -0.08(-0.59%) |
Dec 19, 2023 | 12.88 | 13.38 | 12.88 | 13.13 | 1,776,446 | +0.33(+2.58%) |
Dec 18, 2023 | 12.95 | 12.95 | 12.47 | 12.80 | 883,491 | +0.26(+2.09%) |
Dec 15, 2023 | 12.31 | 12.77 | 12.28 | 12.54 | 1,091,512 | +0.33(+2.70%) |
Dec 14, 2023 | 13.01 | 13.28 | 12.03 | 12.21 | 1,874,309 | +0.20(+1.70%) |
Dec 13, 2023 | 11.17 | 12.19 | 11.07 | 12.01 | 1,617,944 | +1.41(+13.27%) |
Dec 12, 2023 | 10.38 | 10.66 | 10.29 | 10.60 | 421,571 | +0.26(+2.48%) |
Dec 11, 2023 | 10.81 | 10.81 | 10.33 | 10.34 | 1,081,453 | -0.52(-4.78%) |
Dec 08, 2023 | 10.85 | 10.96 | 10.74 | 10.86 | 195,661 | -0.03(-0.27%) |
Dec 07, 2023 | 10.75 | 11.00 | 10.73 | 10.89 | 285,070 | +0.21(+2.00%) |
Dec 06, 2023 | 10.73 | 10.95 | 10.67 | 10.68 | 276,920 | -0.25(-2.31%) |
Dec 05, 2023 | 10.82 | 11.07 | 10.72 | 10.93 | 329,643 | +0.10(+0.90%) |
Dec 04, 2023 | 11.20 | 11.22 | 10.82 | 10.83 | 415,377 | -0.50(-4.45%) |