Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 10.29 | 10.43 | 10.02 | 10.41 | 793,194 | +0.02(+0.19%) |
Jun 10, 2024 | 10.83 | 10.93 | 8.540 | 10.39 | 2,660,008 | -0.93(-8.22%) |
Jun 07, 2024 | 10.68 | 11.33 | 10.57 | 11.32 | 419,581 | +0.50(+4.62%) |
Jun 06, 2024 | 11.08 | 11.10 | 10.74 | 10.82 | 266,485 | -0.28(-2.52%) |
Jun 05, 2024 | 10.69 | 11.12 | 10.52 | 11.10 | 284,683 | +0.44(+4.13%) |
Jun 04, 2024 | 10.94 | 11.03 | 10.54 | 10.66 | 369,170 | -0.34(-3.09%) |
Jun 03, 2024 | 11.91 | 11.93 | 10.95 | 11.00 | 434,469 | -0.78(-6.62%) |
May 31, 2024 | 11.85 | 12.18 | 11.72 | 11.78 | 558,196 | -0.06(-0.51%) |
May 30, 2024 | 11.79 | 11.99 | 11.79 | 11.84 | 199,359 | +0.11(+0.94%) |
May 29, 2024 | 12.00 | 12.01 | 11.69 | 11.73 | 206,713 | -0.47(-3.85%) |
May 28, 2024 | 11.93 | 12.37 | 11.88 | 12.20 | 503,175 | +0.45(+3.83%) |
May 24, 2024 | 11.93 | 11.93 | 11.69 | 11.75 | 475,903 | +0.03(+0.26%) |
May 23, 2024 | 12.17 | 12.17 | 11.55 | 11.72 | 315,045 | -0.38(-3.14%) |
May 22, 2024 | 12.08 | 12.24 | 11.94 | 12.10 | 239,939 | +0.10(+0.83%) |
May 21, 2024 | 12.20 | 12.28 | 11.87 | 12.00 | 279,947 | -0.27(-2.20%) |
May 20, 2024 | 12.34 | 12.45 | 12.25 | 12.27 | 257,967 | -0.08(-0.65%) |
May 17, 2024 | 12.31 | 12.53 | 12.23 | 12.35 | 204,217 | +0.08(+0.65%) |
May 16, 2024 | 12.34 | 12.45 | 12.18 | 12.27 | 316,524 | -0.06(-0.49%) |
May 15, 2024 | 12.24 | 12.44 | 11.83 | 12.33 | 405,449 | +0.29(+2.41%) |
May 14, 2024 | 11.28 | 12.06 | 11.10 | 12.04 | 512,526 | +0.97(+8.76%) |
May 13, 2024 | 11.03 | 11.27 | 11.00 | 11.07 | 330,497 | +0.20(+1.84%) |
May 10, 2024 | 11.61 | 11.62 | 10.83 | 10.87 | 354,436 | -0.65(-5.64%) |
May 09, 2024 | 11.43 | 11.62 | 11.28 | 11.52 | 416,224 | +0.10(+0.88%) |
May 08, 2024 | 11.26 | 11.75 | 11.18 | 11.42 | 587,087 | +0.06(+0.53%) |
May 07, 2024 | 12.11 | 12.22 | 11.18 | 11.36 | 691,836 | -1.20(-9.55%) |
May 06, 2024 | 12.50 | 12.58 | 12.28 | 12.56 | 307,072 | +0.22(+1.78%) |
May 03, 2024 | 12.48 | 12.66 | 12.17 | 12.34 | 253,334 | +0.07(+0.57%) |
May 02, 2024 | 12.04 | 12.34 | 11.94 | 12.27 | 238,790 | +0.41(+3.46%) |
May 01, 2024 | 12.20 | 12.33 | 11.84 | 11.86 | 275,689 | -0.33(-2.71%) |
Apr 30, 2024 | 12.52 | 12.66 | 12.18 | 12.19 | 278,685 | -0.41(-3.25%) |
Apr 29, 2024 | 12.34 | 12.62 | 12.26 | 12.60 | 353,470 | +0.38(+3.11%) |
Apr 26, 2024 | 12.15 | 12.34 | 12.08 | 12.22 | 310,120 | +0.09(+0.74%) |
Apr 25, 2024 | 12.15 | 12.24 | 11.84 | 12.13 | 429,191 | -0.16(-1.30%) |
Apr 24, 2024 | 12.11 | 12.39 | 11.92 | 12.29 | 487,609 | +0.23(+1.91%) |
Apr 23, 2024 | 11.25 | 12.09 | 11.25 | 12.06 | 577,547 | +0.75(+6.63%) |
Apr 22, 2024 | 11.66 | 11.77 | 11.09 | 11.31 | 460,626 | -0.32(-2.75%) |
Apr 19, 2024 | 12.21 | 12.47 | 11.57 | 11.63 | 578,613 | -0.67(-5.45%) |
Apr 18, 2024 | 12.26 | 12.46 | 12.23 | 12.30 | 303,963 | +0.08(+0.65%) |
Apr 17, 2024 | 12.33 | 12.60 | 12.21 | 12.22 | 510,611 | -0.02(-0.16%) |
Apr 16, 2024 | 12.45 | 12.57 | 12.20 | 12.24 | 396,354 | -0.33(-2.63%) |
Apr 15, 2024 | 12.48 | 12.70 | 12.34 | 12.57 | 488,668 | +0.05(+0.40%) |
Apr 12, 2024 | 12.46 | 12.64 | 12.29 | 12.52 | 517,063 | -0.05(-0.40%) |
Apr 11, 2024 | 12.28 | 12.73 | 12.20 | 12.57 | 443,330 | +0.48(+3.97%) |
Apr 10, 2024 | 12.08 | 12.29 | 11.76 | 12.09 | 848,620 | -0.38(-3.01%) |
Apr 09, 2024 | 12.24 | 12.56 | 12.03 | 12.47 | 585,127 | +0.03(+0.24%) |
Apr 08, 2024 | 11.99 | 12.60 | 11.93 | 12.44 | 523,795 | +0.53(+4.48%) |
Apr 05, 2024 | 11.67 | 12.02 | 11.67 | 11.90 | 595,436 | +0.21(+1.78%) |
Apr 04, 2024 | 11.82 | 12.04 | 11.65 | 11.69 | 706,028 | -0.01(-0.08%) |
Apr 03, 2024 | 11.43 | 11.73 | 11.43 | 11.70 | 393,259 | +0.18(+1.54%) |
Apr 02, 2024 | 11.77 | 11.96 | 11.37 | 11.53 | 684,603 | -0.44(-3.72%) |
Apr 01, 2024 | 12.01 | 12.18 | 11.90 | 11.97 | 762,809 | -0.07(-0.57%) |
Mar 28, 2024 | 11.65 | 12.05 | 11.97 | 12.04 | 581,081 | +0.40(+3.40%) |
Mar 27, 2024 | 11.18 | 11.67 | 11.18 | 11.65 | 607,029 | +0.56(+5.08%) |
Mar 26, 2024 | 11.41 | 11.51 | 11.08 | 11.08 | 784,533 | -0.24(-2.10%) |
Mar 25, 2024 | 11.95 | 11.98 | 11.19 | 11.32 | 845,796 | -0.58(-4.90%) |
Mar 22, 2024 | 11.92 | 12.16 | 11.74 | 11.90 | 640,967 | -0.03(-0.25%) |
Mar 21, 2024 | 12.17 | 12.51 | 11.79 | 11.93 | 1,137,638 | -0.16(-1.31%) |
Mar 20, 2024 | 12.07 | 12.14 | 11.53 | 12.09 | 2,095,118 | +0.23(+1.92%) |
Mar 19, 2024 | 11.43 | 12.35 | 11.27 | 11.86 | 2,883,402 | +0.37(+3.18%) |
Mar 18, 2024 | 12.37 | 12.58 | 11.13 | 11.50 | 2,618,237 | -0.88(-7.11%) |
Mar 15, 2024 | 12.30 | 12.51 | 12.09 | 12.38 | 1,271,090 | +0.00(+0.00%) |
Mar 14, 2024 | 12.87 | 13.11 | 12.31 | 12.38 | 746,396 | -0.63(-4.86%) |
Mar 13, 2024 | 13.07 | 13.33 | 12.72 | 13.01 | 567,134 | -0.10(-0.75%) |
Mar 12, 2024 | 13.43 | 13.51 | 12.97 | 13.11 | 727,025 | -0.43(-3.14%) |
Mar 11, 2024 | 13.91 | 14.50 | 13.40 | 13.53 | 705,244 | -0.43(-3.05%) |
Mar 08, 2024 | 14.34 | 14.52 | 13.79 | 13.96 | 1,004,711 | -0.37(-2.55%) |
Mar 07, 2024 | 17.25 | 17.25 | 12.94 | 14.32 | 2,520,998 | -6.48(-31.13%) |
Mar 06, 2024 | 20.55 | 20.81 | 20.43 | 20.80 | 272,781 | +0.52(+2.58%) |
Mar 05, 2024 | 20.36 | 20.61 | 20.20 | 20.28 | 156,478 | -0.30(-1.44%) |
Mar 04, 2024 | 21.33 | 21.40 | 20.55 | 20.57 | 219,603 | -0.78(-3.66%) |
Mar 01, 2024 | 21.11 | 21.52 | 20.78 | 21.35 | 185,819 | +0.30(+1.41%) |
Feb 29, 2024 | 21.29 | 21.61 | 20.97 | 21.06 | 296,873 | +0.11(+0.52%) |
Feb 28, 2024 | 20.98 | 21.26 | 20.95 | 20.95 | 124,860 | -0.23(-1.07%) |
Feb 27, 2024 | 21.10 | 21.26 | 20.97 | 21.17 | 144,478 | +0.22(+1.04%) |
Feb 26, 2024 | 20.90 | 21.22 | 20.87 | 20.96 | 198,283 | -0.01(-0.05%) |
Feb 23, 2024 | 20.94 | 21.13 | 20.67 | 20.97 | 158,034 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.75 | 20.93 | 20.98 | 553,479 | -0.73(-3.37%) |
Feb 21, 2024 | 21.83 | 21.95 | 21.63 | 21.71 | 186,407 | -0.23(-1.04%) |
Feb 20, 2024 | 21.38 | 21.95 | 21.38 | 21.94 | 204,351 | +0.26(+1.19%) |
Feb 16, 2024 | 21.57 | 21.81 | 21.52 | 21.68 | 237,217 | -0.05(-0.23%) |
Feb 15, 2024 | 21.13 | 21.74 | 21.00 | 21.73 | 278,243 | +0.77(+3.68%) |
Feb 14, 2024 | 20.58 | 21.00 | 20.44 | 20.96 | 219,882 | +0.76(+3.77%) |
Feb 13, 2024 | 20.82 | 21.04 | 19.68 | 20.20 | 397,558 | -1.37(-6.37%) |
Feb 12, 2024 | 20.81 | 21.62 | 20.81 | 21.57 | 346,622 | +0.77(+3.71%) |
Feb 09, 2024 | 20.71 | 21.04 | 20.65 | 20.80 | 440,893 | +0.10(+0.48%) |
Feb 08, 2024 | 20.46 | 20.87 | 20.38 | 20.70 | 146,626 | +0.26(+1.26%) |
Feb 07, 2024 | 20.82 | 20.82 | 20.35 | 20.44 | 219,084 | -0.36(-1.71%) |
Feb 06, 2024 | 20.44 | 21.05 | 20.44 | 20.80 | 175,868 | +0.26(+1.25%) |
Feb 05, 2024 | 20.47 | 20.70 | 20.10 | 20.54 | 221,814 | -0.25(-1.19%) |
Feb 02, 2024 | 20.89 | 21.10 | 20.78 | 20.79 | 188,240 | -0.43(-2.00%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.61 | 21.21 | 279,482 | +0.69(+3.37%) |
Jan 31, 2024 | 21.32 | 21.49 | 20.51 | 20.52 | 478,512 | -0.79(-3.71%) |
Jan 30, 2024 | 21.29 | 21.50 | 21.24 | 21.31 | 256,499 | -0.01(-0.05%) |
Jan 29, 2024 | 20.99 | 21.40 | 20.70 | 21.32 | 156,504 | +0.29(+1.36%) |
Jan 26, 2024 | 21.06 | 21.18 | 20.92 | 21.04 | 191,705 | +0.08(+0.38%) |
Jan 25, 2024 | 21.13 | 21.22 | 20.82 | 20.96 | 135,810 | +0.16(+0.76%) |
Jan 24, 2024 | 21.69 | 21.69 | 20.73 | 20.80 | 179,067 | -0.53(-2.50%) |
Jan 23, 2024 | 21.42 | 21.61 | 21.22 | 21.33 | 240,340 | +0.20(+0.94%) |
Jan 22, 2024 | 20.87 | 21.24 | 20.87 | 21.14 | 315,899 | +0.51(+2.49%) |
Jan 19, 2024 | 20.57 | 20.63 | 20.26 | 20.62 | 169,284 | +0.17(+0.82%) |
Jan 18, 2024 | 20.27 | 20.47 | 19.98 | 20.45 | 258,442 | +0.39(+1.92%) |
Jan 17, 2024 | 19.92 | 20.09 | 19.86 | 20.07 | 359,511 | -0.06(-0.29%) |
Jan 16, 2024 | 20.05 | 20.23 | 19.88 | 20.13 | 435,988 | -0.13(-0.63%) |
Jan 12, 2024 | 20.59 | 20.70 | 20.12 | 20.26 | 190,768 | -0.01(-0.05%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.08 | 20.27 | 280,171 | -0.12(-0.58%) |
Jan 10, 2024 | 20.65 | 20.83 | 20.34 | 20.38 | 303,566 | -0.25(-1.19%) |
Jan 09, 2024 | 20.66 | 20.75 | 20.45 | 20.63 | 224,215 | -0.34(-1.64%) |
Jan 08, 2024 | 20.58 | 21.20 | 20.56 | 20.97 | 275,810 | +0.37(+1.81%) |
Jan 05, 2024 | 20.29 | 20.84 | 20.23 | 20.60 | 260,666 | +0.13(+0.62%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.30 | 20.47 | 303,718 | -0.19(-0.90%) |
Jan 03, 2024 | 21.63 | 21.63 | 20.39 | 20.66 | 329,689 | -1.24(-5.65%) |