Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.42 | 16.00 | 15.10 | 15.81 | 63,943 | +0.75(+4.98%) |
May 16, 2024 | 15.33 | 15.92 | 13.84 | 15.06 | 144,257 | -0.59(-3.77%) |
May 15, 2024 | 16.13 | 16.13 | 15.39 | 15.65 | 50,597 | -0.11(-0.70%) |
May 14, 2024 | 14.80 | 16.38 | 14.80 | 15.76 | 80,190 | +0.73(+4.86%) |
May 13, 2024 | 15.60 | 15.77 | 14.84 | 15.03 | 49,162 | -0.53(-3.41%) |
May 10, 2024 | 16.00 | 16.50 | 15.36 | 15.56 | 57,886 | -0.44(-2.78%) |
May 09, 2024 | 15.76 | 16.10 | 15.24 | 16.00 | 23,807 | +0.50(+3.26%) |
May 08, 2024 | 15.70 | 16.39 | 15.50 | 15.50 | 38,707 | +0.00(+0.00%) |
May 07, 2024 | 14.50 | 15.97 | 14.50 | 15.50 | 55,280 | +0.83(+5.66%) |
May 06, 2024 | 14.50 | 15.09 | 14.40 | 14.67 | 61,342 | +0.24(+1.66%) |
May 03, 2024 | 14.72 | 15.29 | 14.40 | 14.43 | 57,493 | -0.27(-1.84%) |
May 02, 2024 | 15.36 | 15.45 | 14.50 | 14.70 | 50,570 | -0.30(-2.00%) |
May 01, 2024 | 15.24 | 15.54 | 15.00 | 15.00 | 27,141 | +0.30(+2.04%) |
Apr 30, 2024 | 14.77 | 15.10 | 14.38 | 14.70 | 36,817 | -0.16(-1.08%) |
Apr 29, 2024 | 14.94 | 15.66 | 14.60 | 14.86 | 59,808 | +0.19(+1.30%) |
Apr 26, 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 30,853 | +0.62(+4.41%) |
Apr 25, 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 36,644 | +0.40(+2.93%) |
Apr 24, 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 41,601 | -0.67(-4.68%) |
Apr 23, 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 56,762 | +0.80(+5.92%) |
Apr 22, 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 60,253 | -0.36(-2.59%) |
Apr 19, 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 79,753 | -1.16(-7.71%) |
Apr 18, 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 56,754 | +1.26(+9.14%) |
Apr 17, 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 47,067 | -0.49(-3.43%) |
Apr 16, 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 61,729 | -0.46(-3.12%) |
Apr 15, 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 81,887 | -0.73(-4.72%) |
Apr 12, 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 59,843 | -0.03(-0.19%) |
Apr 11, 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 91,620 | -0.49(-3.07%) |
Apr 10, 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 129,999 | -1.09(-6.39%) |
Apr 09, 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 127,941 | -1.25(-6.82%) |
Apr 08, 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 113,501 | +0.87(+4.99%) |
Apr 05, 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 53,588 | +0.28(+1.63%) |
Apr 04, 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 91,763 | -1.75(-9.25%) |
Apr 03, 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 111,321 | +0.29(+1.56%) |
Apr 02, 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 132,799 | -0.67(-3.47%) |
Apr 01, 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 305,539 | +2.28(+13.40%) |
Mar 28, 2024 | 16.92 | 16.75 | 16.67 | 17.02 | 513,241 | +2.10(+14.08%) |
Mar 27, 2024 | 13.87 | 17.10 | 13.22 | 14.92 | 412,238 | +1.00(+7.18%) |
Mar 26, 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 141,888 | -0.06(-0.43%) |
Mar 25, 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 225,231 | -1.08(-7.17%) |
Mar 22, 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 199,636 | +0.57(+3.93%) |
Mar 21, 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 142,960 | -0.49(-3.27%) |
Mar 20, 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 146,093 | +2.25(+17.67%) |
Mar 19, 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 99,964 | +0.67(+5.51%) |
Mar 18, 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 138,316 | -1.18(-8.87%) |
Mar 15, 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 80,398 | -0.19(-1.41%) |
Mar 14, 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 104,964 | -0.72(-5.09%) |
Mar 13, 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 41,277 | -0.60(-4.07%) |
Mar 12, 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 46,163 | -0.06(-0.41%) |
Mar 11, 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 49,746 | +0.07(+0.47%) |
Mar 08, 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 43,333 | -0.76(-4.90%) |
Mar 07, 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 48,711 | +0.47(+3.13%) |
Mar 06, 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 71,594 | +0.28(+1.90%) |
Mar 05, 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 36,818 | -1.69(-10.28%) |
Mar 04, 2024 | 17.18 | 17.23 | 15.20 | 16.44 | 52,451 | -0.75(-4.36%) |
Mar 01, 2024 | 17.47 | 17.70 | 16.83 | 17.19 | 184,647 | +0.36(+2.14%) |
Feb 29, 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 115,908 | -0.59(-3.39%) |
Feb 28, 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 49,355 | +1.76(+11.24%) |
Feb 27, 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 79,191 | +1.27(+8.83%) |
Feb 26, 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 85,299 | -0.82(-5.39%) |
Feb 23, 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 134,570 | -1.78(-10.48%) |
Feb 22, 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 18,137 | +0.02(+0.12%) |
Feb 21, 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 30,112 | +0.04(+0.24%) |
Feb 20, 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 67,273 | -1.69(-9.08%) |
Feb 16, 2024 | 18.25 | 18.91 | 18.12 | 18.62 | 23,328 | +0.37(+2.03%) |
Feb 15, 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 25,521 | -0.58(-3.08%) |
Feb 14, 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 17,313 | +0.04(+0.21%) |
Feb 13, 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 28,683 | -1.06(-5.34%) |
Feb 12, 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 77,331 | +1.01(+5.36%) |
Feb 09, 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 28,000 | -0.13(-0.69%) |
Feb 08, 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 50,341 | -0.21(-1.09%) |
Feb 07, 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 39,895 | -0.87(-4.34%) |
Feb 06, 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 57,775 | +1.99(+11.02%) |
Feb 05, 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 288,286 | -3.97(-18.02%) |
Feb 02, 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 37,957 | -0.21(-0.94%) |
Feb 01, 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 32,129 | -0.41(-1.81%) |
Jan 31, 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 43,686 | -0.88(-3.74%) |
Jan 30, 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 61,322 | +0.05(+0.21%) |
Jan 29, 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 44,641 | +1.30(+5.86%) |
Jan 26, 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 103,263 | +0.98(+4.62%) |
Jan 25, 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 124,193 | -1.62(-7.10%) |
Jan 24, 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 76,915 | -0.43(-1.85%) |
Jan 23, 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 39,454 | -0.25(-1.06%) |
Jan 22, 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 62,262 | -1.23(-4.97%) |
Jan 19, 2024 | 25.88 | 26.23 | 24.53 | 24.73 | 48,990 | -0.73(-2.87%) |
Jan 18, 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 46,704 | +0.44(+1.76%) |
Jan 17, 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 91,580 | -1.96(-7.26%) |
Jan 16, 2024 | 27.48 | 28.05 | 26.83 | 26.98 | 42,453 | -0.33(-1.21%) |
Jan 12, 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 47,791 | +0.20(+0.74%) |
Jan 11, 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 113,853 | -1.46(-5.11%) |
Jan 10, 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 89,433 | -2.31(-7.48%) |
Jan 09, 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 92,816 | -1.11(-3.47%) |
Jan 08, 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 34,503 | +0.06(+0.19%) |
Jan 05, 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 44,994 | -0.14(-0.44%) |
Jan 04, 2024 | 32.05 | 32.80 | 31.26 | 32.07 | 42,631 | +0.02(+0.06%) |
Jan 03, 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 111,332 | -0.51(-1.57%) |