Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.990 | 7.080 | 6.720 | 6.720 | 9,387,805 | -0.50(-6.93%) |
May 16, 2024 | 7.240 | 7.350 | 7.120 | 7.220 | 5,091,986 | +0.11(+1.55%) |
May 15, 2024 | 7.170 | 7.455 | 7.030 | 7.110 | 11,779,689 | -0.20(-2.74%) |
May 14, 2024 | 7.420 | 7.470 | 7.290 | 7.310 | 5,844,734 | -0.19(-2.53%) |
May 13, 2024 | 7.460 | 7.620 | 7.300 | 7.500 | 5,489,926 | +0.10(+1.35%) |
May 10, 2024 | 7.170 | 7.400 | 7.110 | 7.400 | 8,685,566 | +0.07(+0.95%) |
May 09, 2024 | 7.750 | 7.750 | 7.300 | 7.330 | 12,325,936 | -0.54(-6.86%) |
May 08, 2024 | 8.020 | 8.060 | 7.730 | 7.870 | 8,839,803 | -0.01(-0.13%) |
May 07, 2024 | 7.900 | 7.980 | 7.820 | 7.880 | 5,557,514 | +0.04(+0.51%) |
May 06, 2024 | 7.860 | 7.895 | 7.713 | 7.840 | 8,868,703 | -0.36(-4.39%) |
May 03, 2024 | 8.080 | 8.360 | 8.000 | 8.200 | 9,522,413 | +0.04(+0.49%) |
May 02, 2024 | 8.400 | 8.460 | 8.030 | 8.160 | 12,001,344 | -0.07(-0.85%) |
May 01, 2024 | 8.230 | 8.370 | 7.820 | 8.230 | 15,673,986 | -0.07(-0.84%) |
Apr 30, 2024 | 8.080 | 8.370 | 7.980 | 8.300 | 14,647,061 | +0.66(+8.64%) |
Apr 29, 2024 | 7.690 | 7.940 | 7.550 | 7.640 | 8,915,599 | -0.07(-0.91%) |
Apr 26, 2024 | 7.660 | 7.850 | 7.555 | 7.710 | 9,311,526 | -0.11(-1.41%) |
Apr 25, 2024 | 8.420 | 8.525 | 7.740 | 7.820 | 17,726,158 | -0.62(-7.35%) |
Apr 24, 2024 | 8.570 | 8.600 | 8.390 | 8.440 | 8,326,785 | -0.01(-0.12%) |
Apr 23, 2024 | 8.830 | 8.920 | 8.413 | 8.450 | 11,253,720 | -0.25(-2.87%) |
Apr 22, 2024 | 8.690 | 8.785 | 8.430 | 8.700 | 13,119,007 | +0.71(+8.89%) |
Apr 19, 2024 | 8.190 | 8.190 | 7.892 | 7.990 | 11,838,689 | -0.19(-2.32%) |
Apr 18, 2024 | 8.010 | 8.305 | 7.990 | 8.180 | 10,056,034 | -0.09(-1.09%) |
Apr 17, 2024 | 8.360 | 8.480 | 8.050 | 8.270 | 14,962,411 | -0.26(-3.05%) |
Apr 16, 2024 | 8.500 | 8.810 | 8.408 | 8.530 | 12,447,925 | +0.26(+3.14%) |
Apr 15, 2024 | 8.020 | 8.525 | 7.970 | 8.270 | 13,476,580 | +0.10(+1.22%) |
Apr 12, 2024 | 7.560 | 8.300 | 7.250 | 8.170 | 21,873,332 | +0.34(+4.34%) |
Apr 11, 2024 | 7.980 | 8.272 | 7.810 | 7.830 | 9,872,711 | -0.38(-4.63%) |
Apr 10, 2024 | 8.360 | 8.520 | 8.030 | 8.210 | 10,638,994 | +0.27(+3.40%) |
Apr 09, 2024 | 7.940 | 8.090 | 7.765 | 7.940 | 10,254,694 | -0.32(-3.87%) |
Apr 08, 2024 | 8.010 | 8.390 | 7.920 | 8.260 | 10,226,202 | +0.14(+1.72%) |
Apr 05, 2024 | 8.590 | 8.680 | 8.050 | 8.120 | 11,388,453 | -0.56(-6.45%) |
Apr 04, 2024 | 8.500 | 8.705 | 8.410 | 8.680 | 7,625,765 | +0.20(+2.36%) |
Apr 03, 2024 | 8.920 | 8.925 | 8.435 | 8.480 | 11,081,400 | -0.42(-4.72%) |
Apr 02, 2024 | 9.010 | 9.150 | 8.840 | 8.900 | 11,208,622 | -0.20(-2.20%) |
Apr 01, 2024 | 8.990 | 9.280 | 8.870 | 9.100 | 8,873,707 | -0.24(-2.57%) |
Mar 28, 2024 | 9.520 | 9.340 | 9.340 | 9.340 | 5,065,692 | -0.42(-4.30%) |
Mar 27, 2024 | 10.39 | 10.40 | 9.740 | 9.760 | 7,658,050 | -0.75(-7.14%) |
Mar 26, 2024 | 10.08 | 10.52 | 10.07 | 10.51 | 2,682,736 | +0.01(+0.10%) |
Mar 25, 2024 | 10.54 | 10.54 | 10.12 | 10.50 | 3,351,917 | -0.18(-1.69%) |
Mar 22, 2024 | 10.57 | 10.69 | 10.38 | 10.68 | 4,181,793 | +0.28(+2.69%) |
Mar 21, 2024 | 10.02 | 10.42 | 9.831 | 10.40 | 3,999,191 | +0.18(+1.76%) |
Mar 20, 2024 | 11.22 | 11.23 | 10.01 | 10.22 | 5,139,079 | -0.87(-7.84%) |
Mar 19, 2024 | 10.76 | 11.15 | 10.76 | 11.09 | 3,650,933 | +0.45(+4.25%) |
Mar 18, 2024 | 10.59 | 10.70 | 10.51 | 10.64 | 3,078,979 | +0.14(+1.32%) |
Mar 15, 2024 | 10.57 | 10.71 | 10.39 | 10.50 | 2,985,475 | +0.03(+0.28%) |
Mar 14, 2024 | 10.50 | 10.64 | 10.38 | 10.47 | 3,089,969 | +0.22(+2.12%) |
Mar 13, 2024 | 10.63 | 10.65 | 10.10 | 10.25 | 4,161,025 | -0.48(-4.50%) |
Mar 12, 2024 | 10.82 | 11.01 | 10.73 | 10.74 | 4,174,486 | +0.37(+3.62%) |
Mar 11, 2024 | 10.80 | 10.85 | 10.22 | 10.36 | 4,031,237 | -0.36(-3.40%) |
Mar 08, 2024 | 10.58 | 10.86 | 10.46 | 10.73 | 7,985,368 | -0.04(-0.37%) |
Mar 07, 2024 | 10.81 | 10.93 | 10.65 | 10.77 | 4,854,131 | -0.31(-2.76%) |
Mar 06, 2024 | 11.14 | 11.18 | 10.76 | 11.07 | 7,297,056 | -0.39(-3.44%) |
Mar 05, 2024 | 11.24 | 11.49 | 11.06 | 11.47 | 5,097,721 | -0.12(-1.02%) |
Mar 04, 2024 | 12.22 | 12.34 | 11.52 | 11.58 | 4,928,824 | -1.08(-8.56%) |
Mar 01, 2024 | 13.30 | 13.71 | 12.54 | 12.67 | 5,404,052 | -0.96(-7.02%) |
Feb 29, 2024 | 13.75 | 13.75 | 13.30 | 13.63 | 3,564,297 | -0.63(-4.43%) |
Feb 28, 2024 | 14.17 | 14.40 | 14.15 | 14.26 | 1,992,788 | +0.25(+1.76%) |
Feb 27, 2024 | 13.79 | 14.03 | 13.67 | 14.01 | 2,153,503 | +0.23(+1.64%) |
Feb 26, 2024 | 13.66 | 14.00 | 13.66 | 13.78 | 1,998,813 | +0.40(+3.02%) |
Feb 23, 2024 | 13.80 | 14.05 | 13.25 | 13.38 | 3,724,330 | -0.51(-3.69%) |
Feb 22, 2024 | 13.35 | 13.97 | 13.31 | 13.89 | 3,170,252 | +0.70(+5.31%) |
Feb 21, 2024 | 13.05 | 13.58 | 13.03 | 13.19 | 4,399,058 | +0.17(+1.29%) |
Feb 20, 2024 | 12.86 | 13.15 | 12.80 | 13.02 | 2,510,649 | -0.12(-0.90%) |
Feb 16, 2024 | 13.43 | 13.51 | 12.88 | 13.14 | 3,293,541 | -0.09(-0.67%) |
Feb 15, 2024 | 13.72 | 13.72 | 12.93 | 13.23 | 4,953,206 | -0.77(-5.49%) |
Feb 14, 2024 | 14.10 | 14.39 | 13.94 | 14.00 | 3,883,586 | -0.19(-1.32%) |
Feb 13, 2024 | 13.52 | 14.36 | 13.50 | 14.19 | 4,661,352 | +1.35(+10.52%) |
Feb 12, 2024 | 13.23 | 13.28 | 12.73 | 12.84 | 2,804,649 | -0.33(-2.47%) |
Feb 09, 2024 | 12.95 | 13.34 | 12.95 | 13.16 | 2,503,816 | +0.34(+2.61%) |
Feb 08, 2024 | 12.83 | 12.96 | 12.69 | 12.83 | 2,690,728 | +0.15(+1.17%) |
Feb 07, 2024 | 12.53 | 12.74 | 12.41 | 12.68 | 2,235,877 | +0.23(+1.82%) |
Feb 06, 2024 | 12.63 | 12.77 | 12.39 | 12.45 | 2,183,864 | -0.35(-2.70%) |
Feb 05, 2024 | 12.66 | 12.88 | 12.50 | 12.80 | 3,256,291 | +0.60(+4.93%) |
Feb 02, 2024 | 12.03 | 12.44 | 12.01 | 12.20 | 4,386,035 | +0.79(+6.91%) |
Feb 01, 2024 | 12.07 | 12.07 | 11.29 | 11.41 | 5,095,867 | -0.92(-7.44%) |
Jan 31, 2024 | 12.04 | 12.39 | 11.62 | 12.32 | 5,141,508 | +0.17(+1.38%) |
Jan 30, 2024 | 11.84 | 12.29 | 11.78 | 12.16 | 2,673,468 | +0.20(+1.65%) |
Jan 29, 2024 | 12.03 | 12.40 | 11.96 | 11.96 | 2,344,280 | -0.24(-1.94%) |
Jan 26, 2024 | 12.08 | 12.25 | 11.88 | 12.20 | 2,029,593 | +0.15(+1.23%) |
Jan 25, 2024 | 12.08 | 12.28 | 11.95 | 12.05 | 2,666,162 | -0.49(-3.93%) |
Jan 24, 2024 | 11.58 | 12.54 | 11.39 | 12.54 | 4,119,804 | +0.47(+3.92%) |
Jan 23, 2024 | 12.49 | 12.54 | 12.06 | 12.07 | 2,385,669 | -0.58(-4.60%) |
Jan 22, 2024 | 12.89 | 12.98 | 12.54 | 12.65 | 1,996,278 | +0.05(+0.39%) |
Jan 19, 2024 | 12.47 | 12.90 | 12.46 | 12.60 | 3,149,030 | -0.03(-0.23%) |
Jan 18, 2024 | 12.49 | 12.81 | 12.45 | 12.63 | 3,513,354 | -0.08(-0.62%) |
Jan 17, 2024 | 12.32 | 12.77 | 12.32 | 12.71 | 4,821,313 | +0.76(+6.35%) |
Jan 16, 2024 | 11.31 | 12.00 | 11.31 | 11.95 | 5,465,061 | +0.97(+8.80%) |
Jan 12, 2024 | 10.94 | 11.10 | 10.56 | 10.98 | 4,763,203 | -0.63(-5.43%) |
Jan 11, 2024 | 11.48 | 11.91 | 11.30 | 11.61 | 4,612,611 | +0.17(+1.46%) |
Jan 10, 2024 | 11.44 | 11.59 | 11.26 | 11.45 | 3,441,517 | +0.04(+0.35%) |
Jan 09, 2024 | 10.94 | 11.46 | 10.92 | 11.41 | 4,441,614 | +0.39(+3.58%) |
Jan 08, 2024 | 11.29 | 11.34 | 10.86 | 11.01 | 4,840,655 | +0.07(+0.63%) |
Jan 05, 2024 | 10.89 | 11.12 | 10.51 | 10.94 | 5,524,196 | +0.03(+0.27%) |
Jan 04, 2024 | 10.86 | 11.17 | 10.79 | 10.91 | 4,132,025 | +0.02(+0.18%) |
Jan 03, 2024 | 10.83 | 11.07 | 10.72 | 10.89 | 7,287,092 | +0.55(+5.34%) |