Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 10.82 | 186 | +0.82(+8.20%) | |||
May 20, 2024 | 10.94 | 10.94 | 10.000 | 10.000 | 427 | +0.10(+1.01%) |
May 17, 2024 | 10.24 | 10.28 | 9.900 | 9.900 | 3,109 | -0.35(-3.41%) |
May 16, 2024 | 9.440 | 10.25 | 9.010 | 10.25 | 6,395 | +0.00(+0.00%) |
May 15, 2024 | 9.056 | 10.25 | 9.056 | 10.25 | 2,092 | +0.51(+5.27%) |
May 14, 2024 | 9.650 | 9.736 | 9.650 | 9.736 | 1,174 | -0.02(-0.24%) |
May 13, 2024 | 9.746 | 9.764 | 9.240 | 9.760 | 1,695 | +0.03(+0.31%) |
May 09, 2024 | 9.730 | 499 | +1.13(+13.14%) | |||
May 08, 2024 | 9.100 | 9.150 | 8.600 | 8.600 | 5,356 | -0.60(-6.52%) |
May 07, 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 2,297 | +0.11(+1.21%) |
May 06, 2024 | 9.860 | 9.860 | 9.090 | 9.090 | 4,311 | -0.80(-8.09%) |
May 03, 2024 | 9.440 | 9.890 | 9.310 | 9.890 | 5,140 | +0.42(+4.43%) |
May 02, 2024 | 9.540 | 9.540 | 9.204 | 9.470 | 1,692 | +0.13(+1.39%) |
May 01, 2024 | 9.170 | 9.500 | 9.170 | 9.340 | 1,021 | -0.26(-2.71%) |
Apr 30, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 176 | +0.22(+2.36%) |
Apr 29, 2024 | 8.640 | 9.379 | 8.582 | 9.379 | 4,961 | -0.00(-0.01%) |
Apr 26, 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 427 | +0.63(+7.20%) |
Apr 25, 2024 | 8.010 | 8.750 | 8.010 | 8.750 | 517 | +0.15(+1.74%) |
Apr 24, 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 481 | -0.10(-1.15%) |
Apr 23, 2024 | 8.360 | 8.810 | 8.300 | 8.700 | 4,487 | +0.34(+4.07%) |
Apr 22, 2024 | 8.500 | 9.320 | 8.265 | 8.360 | 10,690 | -0.68(-7.52%) |
Apr 19, 2024 | 9.045 | 9.045 | 9.040 | 9.040 | 748 | -0.31(-3.26%) |
Apr 18, 2024 | 9.345 | 9.345 | 8.990 | 9.345 | 634 | -0.33(-3.46%) |
Apr 17, 2024 | 9.610 | 9.680 | 9.610 | 9.680 | 934 | -0.60(-5.84%) |
Apr 16, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 467 | +0.92(+9.83%) |
Apr 15, 2024 | 9.360 | 9.360 | 9.360 | 9.360 | 407 | -0.77(-7.60%) |
Apr 12, 2024 | 9.530 | 10.13 | 9.120 | 10.13 | 2,673 | -0.57(-5.33%) |
Apr 11, 2024 | 9.850 | 10.70 | 9.850 | 10.70 | 769 | +0.74(+7.43%) |
Apr 10, 2024 | 9.320 | 10.000 | 9.320 | 9.960 | 802 | +0.46(+4.84%) |
Apr 09, 2024 | 10.36 | 10.36 | 9.380 | 9.500 | 804 | -0.70(-6.86%) |
Apr 08, 2024 | 10.57 | 10.70 | 10.20 | 10.20 | 4,243 | -0.71(-6.47%) |
Apr 04, 2024 | 10.91 | 401 | -0.07(-0.63%) | |||
Apr 03, 2024 | 10.75 | 11.54 | 10.63 | 10.97 | 7,141 | +0.40(+3.78%) |
Apr 02, 2024 | 10.52 | 10.71 | 10.31 | 10.57 | 4,115 | +0.29(+2.77%) |
Apr 01, 2024 | 10.24 | 10.76 | 10.24 | 10.29 | 4,251 | +0.04(+0.39%) |
Mar 28, 2024 | 10.50 | 10.73 | 9.751 | 10.25 | 3,523 | +0.43(+4.38%) |
Mar 27, 2024 | 8.830 | 9.820 | 8.830 | 9.820 | 927 | +0.38(+4.03%) |
Mar 26, 2024 | 9.440 | 9.440 | 9.440 | 9.440 | 340 | +0.62(+7.03%) |
Mar 25, 2024 | 8.700 | 8.855 | 8.430 | 8.820 | 4,812 | +0.11(+1.26%) |
Mar 22, 2024 | 9.130 | 9.150 | 8.450 | 8.710 | 12,684 | -0.65(-6.94%) |
Mar 21, 2024 | 9.350 | 9.856 | 9.350 | 9.360 | 4,292 | -0.15(-1.62%) |
Mar 20, 2024 | 8.740 | 9.514 | 8.423 | 9.514 | 10,363 | +0.88(+10.25%) |
Mar 19, 2024 | 7.990 | 8.800 | 7.990 | 8.630 | 5,634 | +1.13(+15.07%) |
Mar 18, 2024 | 7.770 | 7.990 | 7.490 | 7.500 | 12,989 | +0.25(+3.45%) |
Mar 15, 2024 | 7.500 | 8.020 | 7.250 | 7.250 | 8,963 | -0.39(-5.10%) |
Mar 14, 2024 | 8.790 | 8.790 | 7.020 | 7.640 | 11,243 | -0.86(-10.12%) |
Mar 13, 2024 | 8.020 | 8.780 | 8.020 | 8.500 | 5,760 | +0.12(+1.38%) |
Mar 12, 2024 | 9.000 | 9.000 | 8.250 | 8.384 | 3,212 | +0.03(+0.36%) |
Mar 11, 2024 | 9.620 | 9.620 | 8.250 | 8.354 | 15,752 | -1.15(-12.06%) |
Mar 08, 2024 | 10.11 | 10.38 | 9.450 | 9.500 | 20,842 | -1.05(-10.00%) |
Mar 07, 2024 | 10.11 | 10.55 | 10.11 | 10.55 | 2,882 | -0.12(-1.08%) |
Mar 06, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 1,109 | +0.16(+1.52%) |
Mar 05, 2024 | 10.75 | 10.98 | 10.51 | 10.51 | 5,187 | -0.14(-1.30%) |
Mar 04, 2024 | 10.81 | 11.01 | 10.51 | 10.65 | 11,327 | -0.16(-1.49%) |
Mar 01, 2024 | 10.76 | 10.81 | 10.53 | 10.81 | 2,514 | +0.00(+0.00%) |
Feb 29, 2024 | 10.59 | 10.81 | 10.51 | 10.81 | 5,355 | +0.05(+0.46%) |
Feb 28, 2024 | 10.51 | 11.04 | 10.51 | 10.76 | 5,818 | +0.16(+1.51%) |
Feb 27, 2024 | 10.58 | 10.85 | 10.51 | 10.60 | 5,692 | -0.06(-0.56%) |
Feb 26, 2024 | 10.53 | 10.93 | 10.52 | 10.66 | 4,064 | -0.10(-0.97%) |
Feb 23, 2024 | 10.88 | 10.97 | 10.51 | 10.76 | 12,075 | +0.25(+2.42%) |
Feb 22, 2024 | 10.52 | 10.90 | 10.51 | 10.51 | 4,919 | +0.00(+0.00%) |
Feb 21, 2024 | 11.14 | 11.14 | 10.51 | 10.51 | 5,040 | -0.51(-4.63%) |
Feb 20, 2024 | 11.50 | 11.56 | 11.01 | 11.02 | 9,735 | -0.48(-4.17%) |
Feb 16, 2024 | 11.50 | 11.79 | 11.50 | 11.50 | 2,592 | +0.00(+0.00%) |
Feb 15, 2024 | 11.96 | 12.05 | 11.50 | 11.50 | 4,989 | -0.54(-4.50%) |
Feb 14, 2024 | 11.95 | 12.04 | 11.95 | 12.04 | 3,548 | +0.09(+0.77%) |
Feb 13, 2024 | 11.96 | 11.99 | 11.95 | 11.95 | 1,354 | -0.01(-0.08%) |
Feb 12, 2024 | 11.95 | 11.96 | 11.95 | 11.96 | 3,153 | -0.29(-2.37%) |
Feb 09, 2024 | 12.34 | 12.34 | 12.09 | 12.25 | 5,056 | +0.07(+0.57%) |
Feb 08, 2024 | 12.35 | 12.35 | 12.00 | 12.18 | 9,979 | +0.18(+1.50%) |
Feb 07, 2024 | 12.10 | 12.11 | 11.96 | 12.00 | 4,760 | +0.04(+0.33%) |
Feb 06, 2024 | 12.02 | 12.19 | 11.96 | 11.96 | 3,209 | -0.28(-2.29%) |
Feb 05, 2024 | 12.25 | 12.25 | 11.96 | 12.24 | 1,219 | -0.01(-0.08%) |
Feb 02, 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 809 | +0.21(+1.74%) |
Feb 01, 2024 | 12.02 | 12.04 | 12.02 | 12.04 | 1,161 | +0.00(+0.00%) |
Jan 31, 2024 | 12.25 | 12.25 | 12.02 | 12.04 | 3,670 | +0.08(+0.67%) |
Jan 30, 2024 | 12.26 | 12.30 | 11.96 | 11.96 | 6,254 | -0.19(-1.56%) |
Jan 29, 2024 | 12.18 | 12.35 | 11.95 | 12.15 | 10,764 | +0.15(+1.25%) |
Jan 26, 2024 | 12.07 | 12.16 | 11.71 | 12.00 | 8,422 | -0.20(-1.64%) |
Jan 25, 2024 | 12.19 | 12.20 | 12.00 | 12.20 | 7,489 | +0.15(+1.24%) |
Jan 24, 2024 | 12.12 | 12.25 | 12.05 | 12.05 | 3,683 | -0.31(-2.51%) |
Jan 23, 2024 | 12.20 | 12.50 | 12.20 | 12.36 | 6,349 | +0.04(+0.32%) |
Jan 22, 2024 | 12.40 | 12.40 | 12.20 | 12.32 | 8,250 | +0.11(+0.90%) |
Jan 19, 2024 | 12.55 | 12.55 | 12.19 | 12.21 | 2,776 | +0.11(+0.91%) |
Jan 18, 2024 | 12.34 | 12.41 | 12.10 | 12.10 | 3,198 | +0.12(+1.00%) |
Jan 17, 2024 | 12.49 | 12.49 | 11.98 | 11.98 | 2,773 | +0.21(+1.78%) |
Jan 16, 2024 | 12.40 | 12.40 | 11.76 | 11.77 | 7,361 | -0.45(-3.68%) |
Jan 12, 2024 | 12.00 | 12.30 | 12.00 | 12.22 | 2,942 | +0.18(+1.50%) |
Jan 11, 2024 | 12.73 | 12.73 | 11.97 | 12.04 | 10,528 | -0.05(-0.37%) |
Jan 10, 2024 | 12.10 | 12.25 | 11.99 | 12.09 | 15,623 | -0.01(-0.12%) |
Jan 09, 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 10,156 | +0.04(+0.33%) |
Jan 08, 2024 | 12.03 | 12.07 | 11.93 | 12.06 | 8,515 | +0.06(+0.50%) |
Jan 05, 2024 | 12.00 | 12.22 | 11.85 | 12.00 | 7,621 | -0.05(-0.41%) |
Jan 04, 2024 | 12.44 | 12.44 | 11.88 | 12.05 | 8,869 | -0.22(-1.79%) |
Jan 03, 2024 | 12.50 | 12.50 | 12.15 | 12.27 | 7,716 | +0.10(+0.82%) |
Jan 02, 2024 | 12.10 | 12.29 | 12.00 | 12.17 | 3,767 | -0.13(-1.06%) |
Dec 29, 2023 | 12.60 | 12.60 | 12.00 | 12.30 | 13,946 | -0.09(-0.73%) |
Dec 28, 2023 | 12.42 | 12.42 | 12.38 | 12.39 | 2,169 | -0.41(-3.20%) |
Dec 27, 2023 | 11.96 | 12.80 | 11.81 | 12.80 | 23,775 | +0.82(+6.84%) |
Dec 26, 2023 | 12.89 | 12.89 | 11.81 | 11.98 | 56,880 | -0.43(-3.46%) |
Dec 22, 2023 | 12.26 | 12.93 | 12.00 | 12.41 | 22,271 | +0.17(+1.39%) |
Dec 21, 2023 | 12.37 | 12.38 | 12.19 | 12.24 | 4,411 | -0.16(-1.29%) |
Dec 20, 2023 | 12.39 | 12.80 | 12.08 | 12.40 | 35,473 | +0.29(+2.39%) |
Dec 19, 2023 | 12.15 | 12.37 | 11.85 | 12.11 | 11,507 | +0.12(+1.00%) |
Dec 18, 2023 | 11.70 | 12.41 | 11.58 | 11.99 | 28,178 | -0.37(-2.99%) |
Dec 15, 2023 | 11.79 | 12.37 | 11.71 | 12.36 | 263,397 | +0.55(+4.66%) |
Dec 14, 2023 | 11.71 | 12.15 | 11.71 | 11.81 | 15,279 | -0.34(-2.80%) |
Dec 13, 2023 | 11.89 | 12.15 | 11.75 | 12.15 | 19,068 | +0.04(+0.33%) |
Dec 12, 2023 | 11.43 | 12.21 | 11.43 | 12.11 | 13,300 | +0.01(+0.08%) |
Dec 11, 2023 | 12.07 | 12.20 | 11.64 | 12.10 | 12,486 | +0.68(+5.95%) |
Dec 08, 2023 | 12.26 | 12.35 | 11.42 | 11.42 | 8,374 | -0.37(-3.14%) |
Dec 07, 2023 | 12.50 | 12.50 | 11.79 | 11.79 | 8,755 | -0.21(-1.75%) |
Dec 06, 2023 | 11.85 | 12.10 | 11.83 | 12.00 | 7,261 | +0.47(+4.08%) |
Dec 05, 2023 | 11.50 | 11.74 | 11.37 | 11.53 | 12,580 | -0.33(-2.78%) |
Dec 04, 2023 | 12.25 | 12.36 | 11.73 | 11.86 | 20,413 | -0.43(-3.50%) |
Dec 01, 2023 | 12.35 | 12.35 | 11.95 | 12.29 | 5,585 | -0.19(-1.52%) |
Nov 30, 2023 | 12.02 | 12.50 | 12.02 | 12.48 | 7,505 | +0.13(+1.05%) |
Nov 29, 2023 | 12.00 | 12.50 | 12.00 | 12.35 | 43,587 | +0.05(+0.41%) |
Nov 28, 2023 | 12.25 | 12.35 | 12.06 | 12.30 | 25,340 | +0.16(+1.32%) |
Nov 27, 2023 | 11.95 | 12.50 | 11.95 | 12.14 | 13,484 | +0.22(+1.85%) |
Nov 24, 2023 | 12.30 | 12.52 | 11.80 | 11.92 | 26,679 | -0.43(-3.48%) |
Nov 22, 2023 | 12.05 | 13.20 | 12.05 | 12.35 | 49,142 | +0.33(+2.75%) |
Nov 21, 2023 | 12.79 | 12.80 | 12.02 | 12.02 | 13,872 | -0.34(-2.75%) |
Nov 20, 2023 | 12.41 | 14.24 | 12.34 | 12.36 | 36,851 | -0.14(-1.12%) |
Nov 17, 2023 | 12.70 | 13.25 | 11.81 | 12.50 | 40,897 | +0.23(+1.87%) |
Nov 16, 2023 | 11.91 | 12.78 | 11.91 | 12.27 | 55,105 | +0.21(+1.74%) |
Nov 15, 2023 | 12.52 | 12.62 | 11.79 | 12.06 | 37,164 | +0.30(+2.55%) |
Nov 14, 2023 | 13.65 | 13.65 | 11.76 | 11.76 | 48,826 | -0.01(-0.08%) |
Nov 13, 2023 | 11.50 | 12.25 | 11.50 | 11.77 | 31,115 | +0.34(+2.97%) |
Nov 10, 2023 | 11.26 | 12.17 | 11.26 | 11.43 | 33,594 | +0.25(+2.24%) |
Nov 09, 2023 | 12.91 | 13.00 | 10.51 | 11.18 | 98,959 | -2.07(-15.62%) |
Nov 08, 2023 | 14.00 | 14.59 | 12.56 | 13.25 | 120,242 | -2.73(-17.08%) |
Nov 07, 2023 | 15.26 | 16.46 | 15.26 | 15.98 | 51,298 | -0.31(-1.90%) |
Nov 06, 2023 | 16.15 | 16.99 | 15.25 | 16.29 | 27,880 | -0.01(-0.06%) |
Nov 03, 2023 | 16.05 | 16.92 | 15.81 | 16.30 | 12,924 | -0.25(-1.51%) |
Nov 02, 2023 | 16.00 | 17.40 | 16.00 | 16.55 | 31,624 | +0.82(+5.21%) |
Nov 01, 2023 | 15.90 | 19.41 | 15.13 | 15.73 | 59,700 | -0.11(-0.69%) |
Oct 31, 2023 | 15.25 | 16.49 | 15.25 | 15.84 | 28,369 | -0.05(-0.31%) |
Oct 30, 2023 | 15.32 | 17.00 | 15.25 | 15.89 | 14,686 | +0.26(+1.66%) |
Oct 27, 2023 | 15.19 | 15.70 | 14.75 | 15.63 | 29,584 | +0.78(+5.25%) |
Oct 26, 2023 | 14.69 | 17.25 | 14.44 | 14.85 | 70,953 | -0.14(-0.93%) |
Oct 25, 2023 | 15.69 | 17.15 | 14.70 | 14.99 | 61,444 | -1.69(-10.16%) |
Oct 24, 2023 | 13.26 | 24.84 | 12.95 | 16.68 | 530,187 | +3.87(+30.25%) |
Oct 23, 2023 | 16.55 | 16.55 | 12.81 | 12.81 | 124,439 | -4.46(-25.83%) |
Oct 20, 2023 | 20.32 | 22.68 | 16.50 | 17.27 | 115,023 | -4.73(-21.50%) |
Oct 19, 2023 | 19.19 | 25.00 | 17.03 | 22.00 | 251,620 | +0.51(+2.37%) |
Oct 18, 2023 | 13.34 | 44.00 | 12.51 | 21.49 | 1,353,595 | +9.24(+75.43%) |
Oct 17, 2023 | 12.60 | 12.95 | 11.00 | 12.25 | 30,623 | +0.40(+3.38%) |
Oct 16, 2023 | 10.50 | 12.57 | 10.88 | 11.85 | 26,006 | +0.25(+2.20%) |
Oct 13, 2023 | 13.30 | 13.30 | 10.10 | 11.60 | 88,867 | -0.39(-3.29%) |
Oct 12, 2023 | 11.59 | 12.99 | 11.00 | 11.99 | 62,664 | -0.33(-2.68%) |
Oct 11, 2023 | 12.01 | 13.47 | 11.24 | 12.32 | 58,533 | -4.08(-24.88%) |
Oct 10, 2023 | 15.14 | 17.22 | 12.00 | 16.40 | 84,557 | +1.46(+9.77%) |
Oct 09, 2023 | 15.20 | 15.20 | 10.01 | 14.94 | 142,036 | -2.46(-14.14%) |