Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.20 | 14.49 | 13.20 | 13.20 | 130,544 | -0.93(-6.58%) |
May 21, 2024 | 14.01 | 14.25 | 13.95 | 14.13 | 12,236 | +0.18(+1.29%) |
May 20, 2024 | 14.04 | 14.25 | 13.78 | 13.95 | 20,452 | +0.00(+0.00%) |
May 17, 2024 | 13.81 | 14.24 | 13.53 | 13.95 | 18,673 | +0.14(+1.01%) |
May 16, 2024 | 13.58 | 13.86 | 13.58 | 13.81 | 13,770 | +0.11(+0.80%) |
May 15, 2024 | 13.42 | 13.70 | 13.37 | 13.70 | 20,547 | +0.12(+0.88%) |
May 14, 2024 | 12.97 | 13.64 | 12.97 | 13.58 | 40,075 | +0.62(+4.78%) |
May 13, 2024 | 12.90 | 13.20 | 12.90 | 12.96 | 19,158 | +0.31(+2.45%) |
May 10, 2024 | 13.43 | 13.43 | 12.65 | 12.65 | 30,410 | -0.35(-2.69%) |
May 09, 2024 | 13.25 | 13.53 | 12.91 | 13.00 | 40,984 | +0.37(+2.93%) |
May 08, 2024 | 13.40 | 13.89 | 12.36 | 12.63 | 122,106 | -0.40(-3.07%) |
May 07, 2024 | 13.64 | 14.06 | 13.03 | 13.03 | 64,479 | -0.72(-5.24%) |
May 06, 2024 | 14.74 | 15.31 | 13.62 | 13.75 | 208,808 | -1.16(-7.78%) |
May 03, 2024 | 15.06 | 15.25 | 14.04 | 14.91 | 178,708 | +0.40(+2.76%) |
May 02, 2024 | 14.99 | 14.99 | 14.08 | 14.51 | 28,458 | +0.46(+3.24%) |
May 01, 2024 | 13.86 | 14.14 | 13.84 | 14.05 | 15,096 | -0.00(-0.01%) |
Apr 30, 2024 | 14.19 | 14.25 | 13.84 | 14.06 | 15,440 | +0.08(+0.55%) |
Apr 29, 2024 | 14.37 | 14.40 | 13.80 | 13.98 | 16,631 | -0.17(-1.18%) |
Apr 26, 2024 | 14.22 | 14.55 | 14.00 | 14.15 | 10,557 | +0.15(+1.05%) |
Apr 25, 2024 | 13.68 | 14.65 | 13.68 | 14.00 | 21,118 | +0.32(+2.34%) |
Apr 24, 2024 | 14.01 | 14.50 | 13.68 | 13.68 | 22,040 | -0.56(-3.93%) |
Apr 23, 2024 | 13.88 | 14.24 | 13.88 | 14.24 | 1,179 | +0.64(+4.71%) |
Apr 22, 2024 | 13.50 | 14.36 | 13.50 | 13.60 | 28,340 | +0.24(+1.80%) |
Apr 19, 2024 | 13.72 | 13.78 | 13.08 | 13.36 | 20,887 | -0.18(-1.33%) |
Apr 18, 2024 | 13.50 | 13.67 | 13.34 | 13.54 | 11,241 | +0.49(+3.75%) |
Apr 17, 2024 | 13.70 | 14.01 | 13.05 | 13.05 | 41,075 | -0.96(-6.88%) |
Apr 16, 2024 | 13.66 | 14.12 | 13.61 | 14.01 | 5,781 | +0.22(+1.62%) |
Apr 15, 2024 | 14.21 | 14.38 | 13.60 | 13.79 | 11,946 | -0.02(-0.14%) |
Apr 12, 2024 | 14.20 | 14.57 | 13.76 | 13.81 | 8,839 | -0.64(-4.44%) |
Apr 11, 2024 | 14.15 | 14.56 | 14.15 | 14.45 | 9,975 | -0.08(-0.54%) |
Apr 10, 2024 | 14.30 | 14.53 | 14.00 | 14.53 | 3,928 | +0.13(+0.90%) |
Apr 09, 2024 | 14.46 | 14.71 | 14.16 | 14.40 | 10,654 | +0.23(+1.62%) |
Apr 08, 2024 | 15.15 | 15.15 | 14.17 | 14.17 | 19,381 | -0.62(-4.19%) |
Apr 05, 2024 | 14.31 | 15.38 | 14.31 | 14.79 | 14,279 | +0.69(+4.89%) |
Apr 04, 2024 | 15.95 | 16.54 | 14.10 | 14.10 | 95,701 | -1.73(-10.93%) |
Apr 03, 2024 | 14.57 | 16.58 | 14.57 | 15.83 | 42,332 | +1.34(+9.25%) |
Apr 02, 2024 | 15.31 | 15.31 | 14.24 | 14.49 | 19,142 | -0.42(-2.82%) |
Apr 01, 2024 | 14.80 | 15.55 | 14.17 | 14.91 | 9,123 | +0.31(+2.12%) |
Mar 28, 2024 | 14.35 | 15.33 | 14.35 | 14.60 | 14,236 | +0.08(+0.55%) |
Mar 27, 2024 | 15.31 | 13.80 | 14.52 | 15,440 | -0.03(-0.21%) | |
Mar 26, 2024 | 14.91 | 15.50 | 14.55 | 14.55 | 7,283 | -0.22(-1.49%) |
Mar 25, 2024 | 15.10 | 15.70 | 14.30 | 14.77 | 34,460 | -0.13(-0.87%) |
Mar 22, 2024 | 14.98 | 15.05 | 14.61 | 14.90 | 5,812 | -0.30(-1.97%) |
Mar 21, 2024 | 14.60 | 15.40 | 14.25 | 15.20 | 23,556 | +1.10(+7.80%) |
Mar 20, 2024 | 13.53 | 15.50 | 13.53 | 14.10 | 70,125 | +0.10(+0.71%) |
Mar 19, 2024 | 13.26 | 14.60 | 13.03 | 14.00 | 55,366 | +0.75(+5.66%) |
Mar 18, 2024 | 13.19 | 13.78 | 12.50 | 13.25 | 38,844 | +0.43(+3.35%) |
Mar 15, 2024 | 13.00 | 13.14 | 12.61 | 12.82 | 14,262 | +0.57(+4.65%) |
Mar 14, 2024 | 12.50 | 13.75 | 12.25 | 12.25 | 97,763 | +0.75(+6.52%) |
Mar 13, 2024 | 11.25 | 11.86 | 11.25 | 11.50 | 3,078 | +0.35(+3.14%) |
Mar 12, 2024 | 11.21 | 11.60 | 11.15 | 11.15 | 5,278 | -0.15(-1.33%) |
Mar 11, 2024 | 11.34 | 11.60 | 11.30 | 11.30 | 2,881 | -0.37(-3.17%) |
Mar 08, 2024 | 12.03 | 12.11 | 11.50 | 11.67 | 10,500 | -0.32(-2.67%) |
Mar 07, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 520 | -0.01(-0.08%) |
Mar 06, 2024 | 11.71 | 12.00 | 11.71 | 12.00 | 1,104 | +0.20(+1.69%) |
Mar 05, 2024 | 12.06 | 12.06 | 11.80 | 11.80 | 1,584 | -0.21(-1.75%) |
Mar 04, 2024 | 11.70 | 12.01 | 11.70 | 12.01 | 1,735 | +0.21(+1.74%) |
Mar 01, 2024 | 12.01 | 12.01 | 11.63 | 11.80 | 1,452 | -0.01(-0.04%) |
Feb 29, 2024 | 12.01 | 12.01 | 11.73 | 11.81 | 5,681 | +0.05(+0.44%) |
Feb 28, 2024 | 11.80 | 11.80 | 11.75 | 11.76 | 1,863 | -0.03(-0.26%) |
Feb 27, 2024 | 11.33 | 11.86 | 11.10 | 11.79 | 6,106 | +0.46(+4.06%) |
Feb 26, 2024 | 11.60 | 11.60 | 11.22 | 11.33 | 1,058 | -0.27(-2.33%) |
Feb 23, 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 515 | -0.06(-0.52%) |
Feb 22, 2024 | 11.11 | 11.72 | 11.11 | 11.66 | 3,518 | -0.11(-0.93%) |
Feb 21, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 518 | -0.12(-1.02%) |
Feb 20, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 965 | +0.11(+0.96%) |
Feb 16, 2024 | 11.60 | 11.78 | 11.55 | 11.78 | 1,120 | +0.22(+1.89%) |
Feb 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 714 | -0.39(-3.26%) |
Feb 14, 2024 | 11.96 | 11.96 | 11.38 | 11.95 | 2,660 | +0.30(+2.58%) |
Feb 13, 2024 | 11.46 | 12.00 | 11.46 | 11.65 | 7,100 | +0.15(+1.30%) |
Feb 12, 2024 | 12.00 | 12.26 | 11.50 | 11.50 | 8,885 | -0.09(-0.78%) |
Feb 09, 2024 | 11.49 | 11.59 | 11.32 | 11.59 | 7,891 | +0.28(+2.48%) |
Feb 08, 2024 | 11.79 | 11.79 | 11.06 | 11.31 | 12,691 | -0.46(-3.87%) |
Feb 07, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 3,435 | -0.50(-4.12%) |
Feb 05, 2024 | 12.27 | 680 | -0.44(-3.46%) | |||
Feb 02, 2024 | 12.00 | 12.71 | 12.00 | 12.71 | 1,143 | +0.90(+7.62%) |
Feb 01, 2024 | 11.71 | 12.38 | 11.65 | 11.81 | 2,377 | -0.09(-0.76%) |
Jan 31, 2024 | 11.93 | 12.03 | 11.90 | 11.90 | 4,490 | -0.21(-1.73%) |
Jan 30, 2024 | 12.45 | 12.45 | 12.07 | 12.11 | 12,464 | -0.33(-2.65%) |
Jan 29, 2024 | 12.66 | 12.88 | 12.38 | 12.44 | 25,452 | -0.33(-2.58%) |
Jan 26, 2024 | 12.80 | 13.17 | 12.77 | 12.77 | 21,513 | +0.07(+0.55%) |
Jan 25, 2024 | 12.58 | 12.70 | 12.58 | 12.70 | 1,359 | +0.19(+1.52%) |
Jan 24, 2024 | 12.55 | 12.72 | 12.51 | 12.51 | 5,474 | +0.01(+0.08%) |
Jan 23, 2024 | 12.55 | 12.55 | 12.50 | 12.50 | 7,338 | +0.14(+1.13%) |
Jan 22, 2024 | 12.35 | 12.46 | 12.35 | 12.36 | 19,244 | -0.06(-0.47%) |
Jan 19, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 7,123 | -0.08(-0.65%) |
Jan 18, 2024 | 12.56 | 12.63 | 12.50 | 12.50 | 9,249 | +0.07(+0.56%) |
Jan 17, 2024 | 12.43 | 12.49 | 12.35 | 12.43 | 9,394 | +0.00(+0.00%) |
Jan 16, 2024 | 12.46 | 12.46 | 12.43 | 12.43 | 1,175 | +0.07(+0.61%) |
Jan 12, 2024 | 12.47 | 12.47 | 12.31 | 12.36 | 10,991 | +0.05(+0.45%) |
Jan 11, 2024 | 12.44 | 12.45 | 12.30 | 12.30 | 18,650 | -0.13(-1.05%) |
Jan 10, 2024 | 12.35 | 12.45 | 12.35 | 12.43 | 1,557 | +0.10(+0.85%) |
Jan 09, 2024 | 12.43 | 12.45 | 12.33 | 12.33 | 6,208 | -0.08(-0.61%) |
Jan 08, 2024 | 12.45 | 12.63 | 12.31 | 12.40 | 6,479 | -0.02(-0.17%) |
Jan 05, 2024 | 12.29 | 13.00 | 12.29 | 12.42 | 9,063 | -0.02(-0.17%) |
Jan 04, 2024 | 12.16 | 12.45 | 12.16 | 12.44 | 9,953 | +0.14(+1.16%) |
Jan 03, 2024 | 12.29 | 12.30 | 12.17 | 12.30 | 11,691 | -0.13(-1.05%) |