Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 19.50 | 19.64 | 18.94 | 19.22 | 1,200,539 | -0.29(-1.49%) |
Jun 05, 2024 | 18.78 | 19.55 | 18.71 | 19.51 | 1,150,321 | +0.64(+3.39%) |
Jun 04, 2024 | 18.91 | 19.14 | 18.55 | 18.87 | 966,898 | -0.11(-0.58%) |
Jun 03, 2024 | 18.73 | 19.25 | 18.72 | 18.98 | 2,034,084 | +0.17(+0.90%) |
May 31, 2024 | 18.23 | 18.81 | 18.04 | 18.81 | 2,435,310 | +0.76(+4.21%) |
May 30, 2024 | 17.60 | 18.06 | 17.57 | 18.05 | 774,906 | +0.47(+2.67%) |
May 29, 2024 | 17.27 | 17.68 | 16.97 | 17.58 | 927,975 | +0.09(+0.51%) |
May 28, 2024 | 16.92 | 17.61 | 16.72 | 17.49 | 991,200 | +0.69(+4.11%) |
May 24, 2024 | 16.18 | 16.93 | 16.08 | 16.80 | 1,042,064 | +0.79(+4.93%) |
May 23, 2024 | 16.07 | 16.32 | 15.81 | 16.01 | 966,753 | +0.03(+0.19%) |
May 22, 2024 | 16.02 | 16.46 | 15.86 | 15.98 | 1,729,845 | +0.01(+0.06%) |
May 21, 2024 | 16.41 | 16.43 | 15.71 | 15.97 | 1,045,874 | -0.43(-2.62%) |
May 20, 2024 | 16.40 | 16.90 | 16.33 | 16.40 | 1,057,277 | +0.05(+0.31%) |
May 17, 2024 | 16.53 | 16.54 | 16.03 | 16.35 | 726,914 | -0.07(-0.43%) |
May 16, 2024 | 16.83 | 16.87 | 16.06 | 16.42 | 954,467 | -0.48(-2.84%) |
May 15, 2024 | 17.08 | 17.27 | 16.78 | 16.90 | 1,269,845 | -0.06(-0.35%) |
May 14, 2024 | 16.51 | 17.05 | 16.51 | 16.96 | 1,264,257 | +0.56(+3.41%) |
May 13, 2024 | 16.40 | 16.75 | 15.99 | 16.40 | 2,111,776 | +0.08(+0.49%) |
May 10, 2024 | 15.65 | 16.33 | 15.55 | 16.32 | 1,631,234 | +0.82(+5.29%) |
May 09, 2024 | 13.75 | 15.88 | 13.61 | 15.50 | 2,746,548 | +2.28(+17.25%) |
May 08, 2024 | 13.14 | 13.32 | 12.92 | 13.22 | 1,650,526 | -0.06(-0.45%) |
May 07, 2024 | 13.57 | 13.59 | 13.12 | 13.28 | 934,839 | -0.33(-2.42%) |
May 06, 2024 | 13.22 | 13.64 | 13.18 | 13.61 | 833,526 | +0.45(+3.42%) |
May 03, 2024 | 13.33 | 13.63 | 13.12 | 13.16 | 796,211 | +0.13(+1.00%) |
May 02, 2024 | 13.05 | 13.06 | 12.73 | 13.03 | 626,555 | +0.20(+1.56%) |
May 01, 2024 | 12.52 | 13.21 | 12.51 | 12.83 | 931,010 | +0.17(+1.34%) |
Apr 30, 2024 | 13.02 | 13.16 | 12.63 | 12.66 | 1,114,257 | -0.80(-5.94%) |
Apr 29, 2024 | 13.85 | 14.10 | 13.36 | 13.46 | 912,623 | -0.27(-1.97%) |
Apr 26, 2024 | 13.70 | 14.05 | 13.58 | 13.73 | 745,022 | +0.12(+0.88%) |
Apr 25, 2024 | 13.73 | 13.77 | 13.42 | 13.61 | 875,188 | -0.45(-3.20%) |
Apr 24, 2024 | 14.79 | 15.04 | 14.06 | 14.06 | 1,234,109 | -0.65(-4.42%) |
Apr 23, 2024 | 14.18 | 14.71 | 14.01 | 14.71 | 1,077,113 | +0.64(+4.55%) |
Apr 22, 2024 | 13.97 | 14.12 | 13.64 | 14.07 | 1,217,654 | +0.24(+1.74%) |
Apr 19, 2024 | 14.01 | 14.21 | 13.79 | 13.83 | 783,685 | -0.20(-1.43%) |
Apr 18, 2024 | 14.50 | 14.66 | 13.98 | 14.03 | 1,009,618 | -0.47(-3.24%) |
Apr 17, 2024 | 14.67 | 14.68 | 14.22 | 14.50 | 766,727 | +0.08(+0.55%) |
Apr 16, 2024 | 14.65 | 14.71 | 14.23 | 14.42 | 1,076,359 | -0.34(-2.30%) |
Apr 15, 2024 | 15.87 | 16.07 | 14.64 | 14.76 | 1,540,912 | -0.93(-5.93%) |
Apr 12, 2024 | 15.69 | 15.81 | 15.51 | 15.69 | 1,046,682 | -0.15(-0.95%) |
Apr 11, 2024 | 15.88 | 16.02 | 15.71 | 15.84 | 850,876 | +0.02(+0.13%) |
Apr 10, 2024 | 15.67 | 16.02 | 15.32 | 15.82 | 1,136,440 | -0.39(-2.41%) |
Apr 09, 2024 | 16.34 | 16.60 | 16.05 | 16.21 | 1,334,775 | -0.06(-0.37%) |
Apr 08, 2024 | 15.81 | 16.37 | 15.81 | 16.27 | 1,245,944 | +0.57(+3.63%) |
Apr 05, 2024 | 15.41 | 15.76 | 15.31 | 15.70 | 871,058 | +0.24(+1.55%) |
Apr 04, 2024 | 15.83 | 16.14 | 15.42 | 15.46 | 1,718,583 | -0.19(-1.21%) |
Apr 03, 2024 | 15.06 | 15.66 | 14.88 | 15.65 | 1,217,280 | +0.41(+2.69%) |
Apr 02, 2024 | 15.27 | 15.38 | 15.00 | 15.24 | 1,395,198 | -0.27(-1.74%) |
Apr 01, 2024 | 15.32 | 15.55 | 14.78 | 15.51 | 1,745,715 | +0.12(+0.78%) |
Mar 28, 2024 | 15.06 | 15.44 | 15.44 | 15.39 | 2,766,813 | +0.59(+3.99%) |
Mar 27, 2024 | 15.04 | 15.28 | 14.52 | 14.80 | 1,923,267 | -0.05(-0.34%) |
Mar 26, 2024 | 14.28 | 15.03 | 14.25 | 14.85 | 1,866,316 | +0.58(+4.06%) |
Mar 25, 2024 | 15.07 | 15.31 | 14.26 | 14.27 | 1,665,973 | -0.88(-5.81%) |
Mar 22, 2024 | 15.04 | 15.36 | 14.84 | 15.15 | 1,465,254 | -0.32(-2.07%) |
Mar 21, 2024 | 14.52 | 15.51 | 14.52 | 15.47 | 1,803,533 | +0.95(+6.54%) |
Mar 20, 2024 | 14.63 | 14.72 | 14.13 | 14.52 | 1,728,005 | +0.17(+1.18%) |
Mar 19, 2024 | 14.18 | 14.62 | 13.53 | 14.35 | 3,215,610 | -0.25(-1.72%) |
Mar 18, 2024 | 14.72 | 15.01 | 14.36 | 14.60 | 2,332,474 | -0.15(-1.05%) |
Mar 15, 2024 | 14.92 | 15.13 | 14.73 | 14.76 | 1,896,173 | -0.43(-2.80%) |
Mar 14, 2024 | 15.48 | 15.62 | 14.97 | 15.18 | 1,834,751 | -0.30(-1.94%) |
Mar 13, 2024 | 14.70 | 15.88 | 14.70 | 15.48 | 2,017,378 | +0.85(+5.81%) |
Mar 12, 2024 | 14.63 | 15.04 | 14.41 | 14.63 | 1,039,352 | +0.11(+0.73%) |
Mar 11, 2024 | 14.31 | 14.68 | 14.06 | 14.52 | 1,101,567 | +0.13(+0.87%) |
Mar 08, 2024 | 14.21 | 14.84 | 13.93 | 14.40 | 2,290,086 | +0.51(+3.69%) |
Mar 07, 2024 | 13.53 | 15.07 | 13.34 | 13.89 | 3,740,542 | +1.50(+12.09%) |
Mar 06, 2024 | 12.67 | 12.80 | 12.18 | 12.39 | 1,688,291 | -0.11(-0.85%) |
Mar 05, 2024 | 12.26 | 12.70 | 12.09 | 12.49 | 1,288,111 | +0.19(+1.57%) |
Mar 04, 2024 | 12.68 | 12.89 | 12.30 | 12.30 | 815,593 | -0.36(-2.82%) |
Mar 01, 2024 | 12.91 | 12.91 | 12.59 | 12.66 | 652,030 | -0.12(-0.91%) |
Feb 29, 2024 | 12.91 | 13.07 | 12.76 | 12.77 | 526,543 | +0.02(+0.15%) |
Feb 28, 2024 | 12.84 | 12.99 | 12.75 | 12.76 | 402,833 | -0.26(-2.00%) |
Feb 27, 2024 | 13.05 | 13.31 | 12.99 | 13.02 | 801,712 | +0.04(+0.30%) |
Feb 26, 2024 | 12.78 | 13.01 | 12.60 | 12.98 | 469,381 | +0.22(+1.74%) |
Feb 23, 2024 | 12.68 | 12.86 | 12.58 | 12.76 | 619,465 | +0.15(+1.23%) |
Feb 22, 2024 | 12.38 | 12.62 | 12.36 | 12.60 | 653,352 | +0.34(+2.76%) |
Feb 21, 2024 | 12.28 | 12.44 | 12.19 | 12.26 | 526,681 | -0.14(-1.09%) |
Feb 20, 2024 | 12.38 | 12.56 | 12.17 | 12.40 | 684,071 | -0.22(-1.76%) |
Feb 16, 2024 | 12.46 | 12.70 | 12.21 | 12.62 | 665,926 | +0.11(+0.85%) |
Feb 15, 2024 | 12.39 | 12.53 | 12.26 | 12.51 | 628,119 | +0.19(+1.57%) |
Feb 14, 2024 | 12.07 | 12.32 | 11.95 | 12.32 | 777,271 | +0.51(+4.34%) |
Feb 13, 2024 | 11.90 | 12.09 | 11.59 | 11.81 | 977,213 | -0.50(-4.08%) |
Feb 12, 2024 | 11.75 | 12.37 | 11.69 | 12.31 | 721,961 | +0.57(+4.86%) |
Feb 09, 2024 | 11.73 | 11.74 | 11.55 | 11.74 | 348,210 | +0.14(+1.25%) |
Feb 08, 2024 | 11.23 | 11.79 | 11.18 | 11.60 | 846,653 | +0.40(+3.54%) |
Feb 07, 2024 | 11.32 | 11.43 | 11.00 | 11.20 | 727,049 | -0.09(-0.77%) |
Feb 06, 2024 | 11.12 | 11.47 | 11.00 | 11.29 | 809,341 | +0.24(+2.19%) |
Feb 05, 2024 | 11.22 | 11.39 | 11.04 | 11.05 | 448,635 | -0.41(-3.54%) |
Feb 02, 2024 | 11.39 | 11.52 | 11.14 | 11.45 | 676,928 | -0.08(-0.67%) |
Feb 01, 2024 | 11.42 | 11.59 | 11.17 | 11.53 | 378,782 | +0.23(+2.05%) |
Jan 31, 2024 | 11.75 | 11.81 | 11.30 | 11.30 | 576,830 | -0.53(-4.49%) |
Jan 30, 2024 | 11.62 | 11.84 | 11.47 | 11.83 | 867,072 | +0.11(+0.91%) |
Jan 29, 2024 | 11.80 | 11.86 | 11.59 | 11.72 | 581,831 | -0.01(-0.08%) |
Jan 26, 2024 | 11.93 | 12.15 | 11.67 | 11.73 | 602,581 | -0.17(-1.46%) |
Jan 25, 2024 | 11.48 | 11.92 | 11.38 | 11.91 | 987,993 | +0.65(+5.75%) |
Jan 24, 2024 | 11.84 | 12.22 | 11.19 | 11.26 | 1,999,132 | -0.46(-3.96%) |
Jan 23, 2024 | 11.55 | 11.78 | 11.51 | 11.72 | 886,505 | +0.19(+1.68%) |
Jan 22, 2024 | 11.39 | 11.55 | 11.33 | 11.53 | 629,434 | +0.23(+2.05%) |
Jan 19, 2024 | 11.04 | 11.30 | 10.85 | 11.30 | 513,487 | +0.32(+2.91%) |
Jan 18, 2024 | 10.88 | 11.00 | 10.75 | 10.98 | 759,896 | +0.23(+2.16%) |
Jan 17, 2024 | 10.59 | 10.76 | 10.47 | 10.75 | 545,811 | +0.05(+0.45%) |
Jan 16, 2024 | 10.31 | 10.71 | 10.26 | 10.70 | 605,253 | +0.36(+3.46%) |
Jan 12, 2024 | 10.39 | 10.59 | 10.21 | 10.34 | 753,756 | -0.05(-0.46%) |
Jan 11, 2024 | 10.34 | 10.48 | 10.05 | 10.39 | 1,200,555 | -0.04(-0.37%) |
Jan 10, 2024 | 10.82 | 10.83 | 10.39 | 10.43 | 1,504,252 | -0.40(-3.66%) |
Jan 09, 2024 | 10.91 | 11.08 | 10.82 | 10.82 | 722,647 | -0.26(-2.35%) |
Jan 08, 2024 | 10.94 | 11.22 | 10.94 | 11.08 | 660,668 | +0.12(+1.06%) |
Jan 05, 2024 | 10.67 | 11.04 | 10.53 | 10.97 | 930,210 | +0.29(+2.71%) |
Jan 04, 2024 | 10.92 | 11.02 | 10.47 | 10.68 | 1,979,677 | -0.29(-2.64%) |
Jan 03, 2024 | 11.06 | 11.29 | 10.75 | 10.97 | 1,199,923 | -0.31(-2.74%) |