Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.540 | 7.590 | 7.380 | 7.450 | 10,626,904 | +0.04(+0.54%) |
May 23, 2024 | 7.130 | 7.460 | 7.060 | 7.410 | 11,180,998 | +0.43(+6.16%) |
May 22, 2024 | 6.790 | 6.990 | 6.760 | 6.980 | 5,836,355 | +0.29(+4.33%) |
May 21, 2024 | 6.690 | 6.800 | 6.630 | 6.690 | 7,940,329 | +0.30(+4.69%) |
May 20, 2024 | 6.420 | 6.458 | 6.310 | 6.390 | 5,683,407 | +0.18(+2.90%) |
May 17, 2024 | 6.320 | 6.390 | 6.080 | 6.210 | 11,113,592 | -0.11(-1.74%) |
May 16, 2024 | 6.660 | 6.747 | 6.290 | 6.320 | 11,858,167 | -0.59(-8.54%) |
May 15, 2024 | 6.940 | 7.120 | 6.900 | 6.910 | 4,602,984 | -0.24(-3.36%) |
May 14, 2024 | 7.120 | 7.180 | 7.060 | 7.150 | 7,112,625 | +0.25(+3.62%) |
May 13, 2024 | 7.090 | 7.110 | 6.820 | 6.900 | 10,547,920 | -0.48(-6.50%) |
May 10, 2024 | 7.250 | 7.450 | 7.180 | 7.380 | 7,065,569 | -0.29(-3.78%) |
May 09, 2024 | 7.730 | 7.870 | 7.660 | 7.670 | 5,463,845 | -0.51(-6.23%) |
May 08, 2024 | 8.380 | 8.410 | 8.170 | 8.180 | 4,370,068 | +0.11(+1.36%) |
May 07, 2024 | 8.020 | 8.110 | 8.000 | 8.070 | 5,545,928 | +0.30(+3.86%) |
May 06, 2024 | 7.680 | 7.862 | 7.625 | 7.770 | 5,526,725 | +0.04(+0.52%) |
May 03, 2024 | 7.790 | 7.970 | 7.720 | 7.730 | 8,971,356 | -0.22(-2.77%) |
May 02, 2024 | 8.660 | 8.669 | 7.760 | 7.950 | 22,166,918 | -1.56(-16.40%) |
May 01, 2024 | 9.590 | 9.680 | 9.230 | 9.510 | 5,288,663 | -0.16(-1.65%) |
Apr 30, 2024 | 9.490 | 9.710 | 9.410 | 9.670 | 5,513,595 | +0.58(+6.38%) |
Apr 29, 2024 | 9.290 | 9.375 | 9.060 | 9.090 | 5,022,624 | -0.25(-2.68%) |
Apr 26, 2024 | 9.280 | 9.450 | 9.140 | 9.340 | 6,740,142 | -0.49(-4.98%) |
Apr 25, 2024 | 10.21 | 10.21 | 9.790 | 9.830 | 5,709,897 | -0.21(-2.09%) |
Apr 24, 2024 | 10.09 | 10.22 | 9.990 | 10.04 | 5,389,562 | -0.56(-5.28%) |
Apr 23, 2024 | 10.87 | 10.90 | 10.60 | 10.60 | 5,725,432 | -0.53(-4.76%) |
Apr 22, 2024 | 11.55 | 11.66 | 11.10 | 11.13 | 3,499,586 | -0.54(-4.63%) |
Apr 19, 2024 | 11.77 | 11.86 | 11.65 | 11.67 | 3,388,098 | +0.09(+0.78%) |
Apr 18, 2024 | 11.74 | 11.78 | 11.49 | 11.58 | 3,496,365 | -0.67(-5.47%) |
Apr 17, 2024 | 11.98 | 12.29 | 11.96 | 12.25 | 3,474,263 | +0.07(+0.57%) |
Apr 16, 2024 | 12.06 | 12.28 | 11.95 | 12.18 | 4,404,503 | +0.38(+3.22%) |
Apr 15, 2024 | 11.38 | 11.92 | 11.37 | 11.80 | 3,113,462 | -0.09(-0.76%) |
Apr 12, 2024 | 11.44 | 11.99 | 11.44 | 11.89 | 5,943,361 | +1.07(+9.89%) |
Apr 11, 2024 | 10.71 | 11.03 | 10.64 | 10.82 | 4,491,457 | -0.27(-2.43%) |
Apr 10, 2024 | 11.07 | 11.24 | 10.91 | 11.09 | 3,512,284 | +0.18(+1.65%) |
Apr 09, 2024 | 11.10 | 11.13 | 10.91 | 10.91 | 2,827,355 | -0.31(-2.76%) |
Apr 08, 2024 | 11.22 | 11.28 | 11.05 | 11.22 | 2,033,039 | -0.23(-2.01%) |
Apr 05, 2024 | 11.47 | 11.53 | 11.36 | 11.45 | 2,162,893 | +0.17(+1.51%) |
Apr 04, 2024 | 10.83 | 11.35 | 10.80 | 11.28 | 3,966,098 | +0.20(+1.81%) |
Apr 03, 2024 | 11.25 | 11.35 | 11.05 | 11.08 | 3,590,992 | +0.18(+1.65%) |
Apr 02, 2024 | 11.00 | 11.01 | 10.66 | 10.90 | 4,076,010 | -0.26(-2.33%) |
Apr 01, 2024 | 11.13 | 11.35 | 10.89 | 11.16 | 4,026,897 | -0.46(-3.96%) |
Mar 28, 2024 | 11.79 | 11.81 | 11.46 | 11.62 | 3,173,807 | -0.38(-3.17%) |
Mar 27, 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 2,732,063 | +0.07(+0.59%) |
Mar 26, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 2,184,661 | -0.18(-1.49%) |
Mar 25, 2024 | 12.21 | 12.21 | 11.97 | 12.11 | 2,064,547 | -0.05(-0.41%) |
Mar 22, 2024 | 12.16 | 12.28 | 12.06 | 12.16 | 2,876,207 | +0.51(+4.38%) |
Mar 21, 2024 | 11.42 | 11.67 | 11.39 | 11.65 | 2,519,058 | +0.16(+1.39%) |
Mar 20, 2024 | 11.81 | 11.87 | 11.46 | 11.49 | 2,463,272 | -0.34(-2.87%) |
Mar 19, 2024 | 11.87 | 12.11 | 11.73 | 11.83 | 2,830,927 | +0.24(+2.03%) |
Mar 18, 2024 | 11.46 | 11.72 | 11.44 | 11.59 | 2,639,642 | -0.07(-0.60%) |
Mar 15, 2024 | 11.52 | 11.69 | 11.44 | 11.66 | 3,636,763 | +0.23(+1.99%) |
Mar 14, 2024 | 11.15 | 11.57 | 11.10 | 11.44 | 5,574,277 | +0.63(+5.88%) |
Mar 13, 2024 | 10.76 | 10.85 | 10.47 | 10.80 | 5,687,775 | -0.10(-0.91%) |
Mar 12, 2024 | 11.01 | 11.15 | 10.85 | 10.90 | 5,407,838 | -0.79(-6.79%) |
Mar 11, 2024 | 11.95 | 11.96 | 11.44 | 11.69 | 4,807,844 | -0.88(-7.02%) |
Mar 08, 2024 | 12.67 | 12.78 | 12.44 | 12.58 | 3,045,561 | -0.14(-1.09%) |
Mar 07, 2024 | 12.84 | 12.99 | 12.72 | 12.72 | 3,090,119 | +0.31(+2.48%) |
Mar 06, 2024 | 12.19 | 12.51 | 12.03 | 12.41 | 4,123,257 | -0.85(-6.43%) |
Mar 05, 2024 | 13.15 | 13.32 | 12.93 | 13.26 | 3,581,334 | +0.58(+4.54%) |
Mar 04, 2024 | 12.24 | 12.79 | 12.24 | 12.69 | 3,777,855 | +0.76(+6.41%) |
Mar 01, 2024 | 12.12 | 12.19 | 11.85 | 11.92 | 3,572,481 | -0.78(-6.17%) |
Feb 29, 2024 | 12.35 | 12.80 | 12.31 | 12.71 | 2,999,001 | +0.13(+1.03%) |
Feb 28, 2024 | 12.19 | 12.60 | 12.18 | 12.58 | 5,158,439 | +1.15(+10.07%) |
Feb 27, 2024 | 11.43 | 11.56 | 11.38 | 11.43 | 4,119,015 | -0.58(-4.79%) |
Feb 26, 2024 | 11.96 | 12.05 | 11.71 | 12.00 | 3,459,388 | +0.27(+2.28%) |
Feb 23, 2024 | 11.61 | 11.96 | 11.53 | 11.73 | 4,438,103 | -0.26(-2.15%) |
Feb 22, 2024 | 12.00 | 12.36 | 11.91 | 11.99 | 4,406,503 | -0.59(-4.65%) |
Feb 21, 2024 | 12.66 | 12.75 | 12.27 | 12.58 | 5,245,605 | -1.09(-7.98%) |
Feb 20, 2024 | 13.44 | 13.87 | 13.25 | 13.67 | 3,141,145 | +0.29(+2.15%) |
Feb 16, 2024 | 13.22 | 13.41 | 13.01 | 13.38 | 4,238,367 | -0.61(-4.33%) |
Feb 15, 2024 | 14.22 | 14.23 | 13.93 | 13.98 | 2,567,605 | -0.19(-1.33%) |
Feb 14, 2024 | 14.35 | 14.59 | 14.12 | 14.17 | 3,785,292 | -0.92(-6.11%) |
Feb 13, 2024 | 14.67 | 15.25 | 14.28 | 15.10 | 4,147,105 | +0.98(+6.96%) |
Feb 12, 2024 | 14.58 | 14.59 | 13.59 | 14.11 | 4,243,433 | -0.71(-4.82%) |
Feb 09, 2024 | 15.27 | 15.73 | 14.77 | 14.83 | 2,779,237 | -0.46(-2.98%) |
Feb 08, 2024 | 15.00 | 15.35 | 14.88 | 15.28 | 3,141,022 | +0.96(+6.72%) |
Feb 07, 2024 | 14.36 | 14.51 | 13.98 | 14.32 | 3,945,003 | +0.86(+6.41%) |
Feb 06, 2024 | 14.39 | 14.72 | 13.42 | 13.46 | 6,377,483 | -2.79(-17.16%) |
Feb 05, 2024 | 16.87 | 17.03 | 16.11 | 16.25 | 4,265,975 | -1.07(-6.19%) |
Feb 02, 2024 | 17.26 | 17.54 | 17.05 | 17.32 | 3,217,037 | +1.03(+6.33%) |
Feb 01, 2024 | 16.26 | 16.61 | 15.98 | 16.29 | 2,669,149 | -0.17(-1.03%) |
Jan 31, 2024 | 16.80 | 16.83 | 15.87 | 16.45 | 4,883,273 | +0.35(+2.16%) |
Jan 30, 2024 | 16.26 | 16.41 | 16.00 | 16.11 | 3,520,353 | +0.72(+4.71%) |
Jan 29, 2024 | 14.89 | 15.77 | 14.84 | 15.38 | 3,590,824 | +0.59(+3.95%) |
Jan 26, 2024 | 14.99 | 15.08 | 14.61 | 14.80 | 3,398,112 | +0.37(+2.54%) |
Jan 25, 2024 | 14.07 | 14.68 | 13.83 | 14.43 | 4,438,892 | -0.10(-0.68%) |
Jan 24, 2024 | 13.98 | 14.64 | 13.90 | 14.53 | 5,988,107 | -1.32(-8.32%) |
Jan 23, 2024 | 16.50 | 16.56 | 15.73 | 15.85 | 6,454,240 | -2.46(-13.43%) |
Jan 22, 2024 | 18.82 | 19.00 | 18.21 | 18.31 | 4,431,780 | +1.26(+7.39%) |
Jan 19, 2024 | 17.95 | 18.23 | 16.87 | 17.05 | 6,259,441 | -0.32(-1.83%) |
Jan 18, 2024 | 17.32 | 17.57 | 17.11 | 17.37 | 4,219,209 | -0.20(-1.13%) |
Jan 17, 2024 | 18.06 | 18.13 | 17.45 | 17.57 | 5,227,941 | +1.27(+7.79%) |
Jan 16, 2024 | 15.77 | 16.37 | 15.77 | 16.30 | 4,178,466 | +1.44(+9.68%) |
Jan 12, 2024 | 14.58 | 14.88 | 14.31 | 14.86 | 2,332,705 | +0.16(+1.08%) |
Jan 11, 2024 | 14.75 | 15.13 | 14.63 | 14.70 | 3,496,414 | -0.67(-4.39%) |
Jan 10, 2024 | 15.25 | 15.49 | 15.18 | 15.37 | 2,286,059 | +0.01(+0.07%) |
Jan 09, 2024 | 15.31 | 15.45 | 15.24 | 15.36 | 2,907,368 | +0.86(+5.95%) |
Jan 08, 2024 | 14.92 | 15.04 | 14.45 | 14.50 | 3,082,283 | +0.55(+3.91%) |
Jan 05, 2024 | 13.68 | 14.00 | 13.59 | 13.96 | 2,626,486 | +0.23(+1.66%) |
Jan 04, 2024 | 13.58 | 13.75 | 13.38 | 13.73 | 2,925,695 | +0.54(+4.06%) |
Jan 03, 2024 | 13.92 | 13.93 | 13.17 | 13.19 | 3,377,125 | -0.73(-5.27%) |
Jan 02, 2024 | 13.63 | 13.99 | 13.61 | 13.93 | 3,765,846 | +1.23(+9.69%) |
Dec 29, 2023 | 13.02 | 13.04 | 12.65 | 12.70 | 3,277,930 | -0.28(-2.14%) |
Dec 28, 2023 | 13.17 | 13.20 | 12.77 | 12.97 | 4,326,380 | -0.99(-7.10%) |
Dec 27, 2023 | 14.01 | 14.22 | 13.88 | 13.96 | 2,013,293 | -0.08(-0.56%) |
Dec 26, 2023 | 14.14 | 14.35 | 13.83 | 14.04 | 2,874,131 | -0.38(-2.61%) |
Dec 22, 2023 | 14.71 | 14.79 | 14.23 | 14.42 | 4,267,990 | +1.09(+8.18%) |
Dec 21, 2023 | 13.92 | 14.00 | 13.27 | 13.33 | 5,808,482 | -1.46(-9.86%) |
Dec 20, 2023 | 14.24 | 14.82 | 14.13 | 14.79 | 3,236,419 | +1.13(+8.27%) |
Dec 19, 2023 | 14.04 | 14.06 | 13.58 | 13.66 | 2,382,988 | -0.56(-3.94%) |
Dec 18, 2023 | 13.98 | 14.39 | 13.94 | 14.22 | 2,933,967 | +0.42(+3.06%) |
Dec 15, 2023 | 13.49 | 13.80 | 13.27 | 13.80 | 3,370,358 | +0.08(+0.57%) |
Dec 14, 2023 | 14.30 | 14.35 | 13.66 | 13.72 | 4,619,114 | -0.54(-3.79%) |
Dec 13, 2023 | 14.54 | 15.09 | 14.23 | 14.26 | 4,978,737 | +0.17(+1.19%) |
Dec 12, 2023 | 14.34 | 14.57 | 14.09 | 14.09 | 2,755,119 | -0.28(-1.92%) |
Dec 11, 2023 | 14.73 | 14.81 | 14.31 | 14.37 | 2,042,278 | -0.10(-0.68%) |
Dec 08, 2023 | 14.35 | 14.59 | 14.23 | 14.46 | 2,916,599 | +0.50(+3.59%) |
Dec 07, 2023 | 14.01 | 14.15 | 13.90 | 13.96 | 2,886,535 | -0.08(-0.56%) |
Dec 06, 2023 | 13.76 | 14.07 | 13.64 | 14.04 | 2,951,520 | -0.03(-0.21%) |
Dec 05, 2023 | 14.24 | 14.35 | 13.98 | 14.07 | 4,854,768 | +0.65(+4.83%) |
Dec 04, 2023 | 13.26 | 13.47 | 13.12 | 13.42 | 4,371,691 | +0.85(+6.80%) |