Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.30 | 14.36 | 13.87 | 14.21 | 1,093,330 | -0.05(-0.35%) |
May 30, 2024 | 14.11 | 14.26 | 13.54 | 14.26 | 1,328,926 | +0.26(+1.86%) |
May 29, 2024 | 13.44 | 14.11 | 13.29 | 14.00 | 1,437,946 | +0.36(+2.64%) |
May 28, 2024 | 12.45 | 13.70 | 12.40 | 13.64 | 1,372,295 | +1.25(+10.09%) |
May 24, 2024 | 12.24 | 12.47 | 12.10 | 12.39 | 627,779 | +0.28(+2.31%) |
May 23, 2024 | 12.44 | 12.62 | 11.99 | 12.11 | 741,532 | -0.20(-1.62%) |
May 22, 2024 | 12.20 | 12.46 | 12.20 | 12.31 | 678,717 | +0.09(+0.74%) |
May 21, 2024 | 12.14 | 12.45 | 12.14 | 12.22 | 714,811 | +0.04(+0.33%) |
May 20, 2024 | 11.88 | 12.20 | 11.87 | 12.18 | 772,117 | +0.27(+2.27%) |
May 17, 2024 | 12.36 | 12.57 | 11.84 | 11.91 | 1,112,754 | -0.39(-3.17%) |
May 16, 2024 | 11.97 | 12.35 | 11.95 | 12.30 | 1,264,360 | +0.27(+2.24%) |
May 15, 2024 | 11.65 | 12.11 | 11.52 | 12.03 | 1,605,760 | +0.58(+5.07%) |
May 14, 2024 | 11.53 | 11.64 | 11.35 | 11.45 | 1,226,427 | +0.16(+1.42%) |
May 13, 2024 | 11.59 | 11.59 | 10.91 | 11.29 | 1,426,844 | -0.15(-1.31%) |
May 10, 2024 | 13.13 | 13.59 | 11.40 | 11.44 | 3,356,298 | -2.49(-17.88%) |
May 09, 2024 | 14.17 | 14.27 | 13.69 | 13.93 | 1,818,695 | -0.30(-2.11%) |
May 08, 2024 | 13.73 | 14.23 | 13.71 | 14.23 | 1,110,634 | +0.34(+2.45%) |
May 07, 2024 | 13.44 | 13.97 | 13.38 | 13.89 | 1,413,546 | +0.45(+3.35%) |
May 06, 2024 | 13.04 | 13.73 | 13.04 | 13.44 | 942,925 | +0.48(+3.70%) |
May 03, 2024 | 13.05 | 13.21 | 12.87 | 12.96 | 1,223,839 | +0.09(+0.70%) |
May 02, 2024 | 12.42 | 12.89 | 12.15 | 12.87 | 836,280 | +0.74(+6.10%) |
May 01, 2024 | 12.38 | 12.58 | 12.11 | 12.13 | 1,484,814 | -0.25(-2.02%) |
Apr 30, 2024 | 11.97 | 12.54 | 11.91 | 12.38 | 1,734,434 | +0.29(+2.40%) |
Apr 29, 2024 | 11.80 | 12.11 | 11.70 | 12.09 | 724,454 | +0.29(+2.46%) |
Apr 26, 2024 | 11.30 | 11.87 | 11.30 | 11.80 | 709,072 | +0.59(+5.26%) |
Apr 25, 2024 | 10.82 | 11.22 | 10.76 | 11.21 | 798,198 | +0.18(+1.63%) |
Apr 24, 2024 | 10.98 | 11.07 | 10.86 | 11.03 | 1,070,997 | +0.10(+0.91%) |
Apr 23, 2024 | 10.59 | 10.95 | 10.52 | 10.93 | 835,546 | +0.33(+3.11%) |
Apr 22, 2024 | 10.61 | 10.64 | 10.41 | 10.60 | 495,414 | +0.14(+1.34%) |
Apr 19, 2024 | 10.48 | 10.68 | 10.42 | 10.46 | 728,498 | -0.11(-1.04%) |
Apr 18, 2024 | 10.58 | 10.69 | 10.40 | 10.57 | 752,239 | +0.04(+0.38%) |
Apr 17, 2024 | 10.86 | 11.00 | 10.52 | 10.53 | 689,618 | -0.20(-1.86%) |
Apr 16, 2024 | 10.83 | 10.94 | 10.72 | 10.73 | 829,350 | -0.22(-2.01%) |
Apr 15, 2024 | 11.37 | 11.43 | 10.81 | 10.95 | 625,538 | -0.36(-3.18%) |
Apr 12, 2024 | 11.29 | 11.41 | 11.15 | 11.31 | 919,936 | -0.10(-0.88%) |
Apr 11, 2024 | 11.20 | 11.44 | 11.02 | 11.41 | 535,267 | +0.26(+2.33%) |
Apr 10, 2024 | 11.41 | 11.45 | 11.10 | 11.15 | 844,168 | -0.53(-4.54%) |
Apr 09, 2024 | 11.69 | 11.88 | 11.59 | 11.68 | 717,596 | +0.01(+0.09%) |
Apr 08, 2024 | 11.70 | 11.88 | 11.66 | 11.67 | 462,203 | -0.01(-0.09%) |
Apr 05, 2024 | 11.70 | 11.79 | 11.60 | 11.68 | 590,052 | -0.05(-0.43%) |
Apr 04, 2024 | 12.25 | 12.35 | 11.70 | 11.73 | 1,021,105 | -0.35(-2.90%) |
Apr 03, 2024 | 12.19 | 12.47 | 12.01 | 12.08 | 758,513 | -0.09(-0.74%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.81 | 12.17 | 992,622 | -0.35(-2.80%) |
Apr 01, 2024 | 12.71 | 12.76 | 12.47 | 12.52 | 685,548 | -0.13(-1.03%) |
Mar 28, 2024 | 12.74 | 12.69 | 12.61 | 12.65 | 983,011 | -0.12(-0.94%) |
Mar 27, 2024 | 12.81 | 12.88 | 12.69 | 12.77 | 781,450 | +0.10(+0.79%) |
Mar 26, 2024 | 12.64 | 12.92 | 12.62 | 12.67 | 752,077 | +0.16(+1.28%) |
Mar 25, 2024 | 12.65 | 12.78 | 12.50 | 12.51 | 518,897 | -0.13(-1.03%) |
Mar 22, 2024 | 13.08 | 13.34 | 12.63 | 12.64 | 818,794 | -0.39(-2.99%) |
Mar 21, 2024 | 12.77 | 13.07 | 12.54 | 13.03 | 1,499,639 | +0.42(+3.33%) |
Mar 20, 2024 | 12.30 | 12.76 | 12.23 | 12.61 | 919,277 | +0.26(+2.11%) |
Mar 19, 2024 | 12.17 | 12.41 | 12.06 | 12.35 | 1,299,071 | +0.14(+1.15%) |
Mar 18, 2024 | 12.26 | 12.34 | 12.00 | 12.21 | 1,180,298 | -0.05(-0.41%) |
Mar 15, 2024 | 12.03 | 12.49 | 11.97 | 12.26 | 1,801,689 | +0.16(+1.32%) |
Mar 14, 2024 | 11.70 | 12.11 | 11.51 | 12.10 | 1,657,353 | +0.41(+3.51%) |
Mar 13, 2024 | 11.32 | 12.01 | 11.30 | 11.69 | 1,551,186 | +0.36(+3.18%) |
Mar 12, 2024 | 11.09 | 11.34 | 11.02 | 11.33 | 1,009,068 | +0.24(+2.16%) |
Mar 11, 2024 | 11.15 | 11.30 | 11.01 | 11.09 | 780,784 | -0.12(-1.07%) |
Mar 08, 2024 | 11.20 | 11.39 | 11.10 | 11.21 | 1,181,551 | +0.17(+1.54%) |
Mar 07, 2024 | 10.95 | 11.13 | 10.92 | 11.04 | 787,087 | +0.10(+0.91%) |
Mar 06, 2024 | 11.09 | 11.12 | 10.76 | 10.94 | 961,057 | +0.01(+0.09%) |
Mar 05, 2024 | 11.16 | 11.16 | 10.79 | 10.93 | 1,873,430 | -0.47(-4.12%) |
Mar 04, 2024 | 11.75 | 11.76 | 11.27 | 11.40 | 2,429,053 | -0.43(-3.63%) |
Mar 01, 2024 | 10.65 | 12.11 | 10.62 | 11.83 | 3,914,020 | +1.42(+13.64%) |
Feb 29, 2024 | 10.31 | 10.65 | 10.27 | 10.41 | 2,872,391 | +0.45(+4.52%) |
Feb 28, 2024 | 9.530 | 10.03 | 9.500 | 9.960 | 1,742,315 | +0.35(+3.64%) |
Feb 27, 2024 | 9.260 | 9.640 | 9.250 | 9.610 | 1,619,818 | +0.41(+4.46%) |
Feb 26, 2024 | 8.710 | 9.210 | 8.630 | 9.200 | 571,234 | +0.44(+5.02%) |
Feb 23, 2024 | 8.750 | 9.080 | 8.695 | 8.760 | 1,027,347 | +0.00(+0.00%) |
Feb 22, 2024 | 8.740 | 8.875 | 8.675 | 8.760 | 1,164,769 | +0.10(+1.15%) |
Feb 21, 2024 | 8.610 | 8.740 | 8.570 | 8.660 | 548,103 | -0.07(-0.80%) |
Feb 20, 2024 | 8.760 | 8.850 | 8.560 | 8.730 | 772,262 | -0.13(-1.47%) |
Feb 16, 2024 | 9.290 | 9.300 | 8.860 | 8.860 | 876,444 | -0.56(-5.94%) |
Feb 15, 2024 | 9.030 | 9.430 | 8.960 | 9.420 | 707,596 | +0.48(+5.37%) |
Feb 14, 2024 | 8.790 | 9.005 | 8.650 | 8.940 | 590,550 | +0.30(+3.47%) |
Feb 13, 2024 | 8.880 | 9.040 | 8.640 | 8.640 | 870,840 | -0.45(-4.95%) |
Feb 12, 2024 | 8.950 | 9.135 | 8.865 | 9.090 | 836,961 | +0.17(+1.91%) |
Feb 09, 2024 | 8.700 | 9.290 | 8.690 | 8.920 | 1,083,609 | +0.21(+2.41%) |
Feb 08, 2024 | 8.530 | 8.810 | 8.530 | 8.710 | 731,877 | +0.23(+2.71%) |
Feb 07, 2024 | 8.540 | 8.580 | 8.380 | 8.480 | 655,766 | -0.07(-0.82%) |
Feb 06, 2024 | 8.560 | 8.660 | 8.460 | 8.550 | 687,733 | -0.03(-0.35%) |
Feb 05, 2024 | 8.920 | 8.920 | 8.400 | 8.580 | 835,121 | -0.47(-5.19%) |
Feb 02, 2024 | 9.040 | 9.200 | 8.970 | 9.050 | 633,804 | -0.07(-0.77%) |
Feb 01, 2024 | 8.920 | 9.150 | 8.875 | 9.120 | 713,074 | +0.24(+2.70%) |
Jan 31, 2024 | 8.970 | 9.100 | 8.870 | 8.880 | 814,531 | -0.11(-1.22%) |
Jan 30, 2024 | 8.960 | 9.020 | 8.870 | 8.990 | 703,059 | -0.09(-0.99%) |
Jan 29, 2024 | 8.970 | 9.090 | 8.880 | 9.080 | 635,027 | +0.12(+1.34%) |
Jan 26, 2024 | 8.870 | 8.975 | 8.750 | 8.960 | 733,845 | +0.15(+1.70%) |
Jan 25, 2024 | 8.830 | 8.850 | 8.650 | 8.810 | 482,637 | +0.12(+1.38%) |
Jan 24, 2024 | 9.130 | 9.130 | 8.670 | 8.690 | 539,814 | -0.30(-3.34%) |
Jan 23, 2024 | 9.090 | 9.210 | 8.965 | 8.990 | 518,074 | -0.01(-0.11%) |
Jan 22, 2024 | 8.800 | 9.080 | 8.790 | 9.000 | 775,351 | +0.28(+3.21%) |
Jan 19, 2024 | 8.800 | 8.800 | 8.620 | 8.720 | 609,666 | +0.03(+0.35%) |
Jan 18, 2024 | 8.820 | 8.927 | 8.450 | 8.690 | 555,732 | +0.02(+0.23%) |
Jan 17, 2024 | 8.420 | 8.675 | 8.330 | 8.670 | 877,899 | +0.16(+1.88%) |
Jan 16, 2024 | 8.910 | 8.950 | 8.415 | 8.510 | 1,147,078 | -0.43(-4.81%) |
Jan 12, 2024 | 9.170 | 9.230 | 8.915 | 8.940 | 602,099 | -0.15(-1.65%) |
Jan 11, 2024 | 9.340 | 9.340 | 8.860 | 9.090 | 972,282 | -0.22(-2.36%) |
Jan 10, 2024 | 9.760 | 9.860 | 9.250 | 9.310 | 981,897 | -0.46(-4.71%) |
Jan 09, 2024 | 9.760 | 10.08 | 9.740 | 9.770 | 770,916 | -0.17(-1.71%) |
Jan 08, 2024 | 9.470 | 10.09 | 9.470 | 9.940 | 1,117,526 | +0.53(+5.63%) |
Jan 05, 2024 | 9.140 | 9.440 | 9.060 | 9.410 | 1,581,629 | +0.19(+2.06%) |
Jan 04, 2024 | 9.060 | 9.275 | 9.060 | 9.220 | 1,172,218 | +0.16(+1.77%) |
Jan 03, 2024 | 9.110 | 9.290 | 9.060 | 9.060 | 1,133,223 | -0.17(-1.84%) |
Jan 02, 2024 | 9.340 | 9.370 | 9.080 | 9.230 | 823,739 | -0.29(-3.05%) |
Dec 29, 2023 | 9.700 | 9.770 | 9.515 | 9.520 | 1,038,467 | -0.19(-1.96%) |
Dec 28, 2023 | 9.410 | 9.840 | 9.410 | 9.710 | 646,807 | +0.23(+2.43%) |
Dec 27, 2023 | 9.500 | 9.590 | 9.395 | 9.480 | 738,059 | -0.01(-0.11%) |
Dec 26, 2023 | 9.410 | 9.560 | 9.410 | 9.490 | 679,945 | +0.08(+0.85%) |
Dec 22, 2023 | 9.490 | 9.500 | 9.290 | 9.410 | 546,276 | -0.05(-0.53%) |
Dec 21, 2023 | 9.460 | 9.500 | 9.335 | 9.460 | 400,499 | +0.13(+1.39%) |
Dec 20, 2023 | 9.740 | 9.830 | 9.310 | 9.330 | 1,088,540 | -0.49(-4.99%) |
Dec 19, 2023 | 10.05 | 10.18 | 9.670 | 9.820 | 1,107,873 | -0.16(-1.60%) |
Dec 18, 2023 | 10.15 | 10.20 | 9.950 | 9.980 | 1,171,423 | -0.18(-1.77%) |
Dec 15, 2023 | 10.16 | 10.21 | 9.740 | 10.16 | 2,955,499 | +0.15(+1.50%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.900 | 10.01 | 1,045,158 | +0.18(+1.83%) |
Dec 13, 2023 | 9.420 | 9.960 | 9.375 | 9.830 | 1,174,892 | +0.41(+4.35%) |
Dec 12, 2023 | 9.230 | 9.430 | 9.190 | 9.420 | 504,021 | +0.18(+1.95%) |
Dec 11, 2023 | 9.380 | 9.448 | 9.160 | 9.240 | 523,434 | -0.15(-1.60%) |
Dec 08, 2023 | 9.150 | 9.460 | 9.070 | 9.390 | 929,195 | +0.18(+1.95%) |
Dec 07, 2023 | 9.180 | 9.260 | 9.020 | 9.210 | 693,803 | +0.10(+1.10%) |
Dec 06, 2023 | 9.380 | 9.400 | 9.070 | 9.110 | 600,848 | -0.19(-2.04%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.180 | 9.300 | 670,561 | -0.63(-6.34%) |
Dec 04, 2023 | 9.410 | 10.09 | 9.380 | 9.930 | 1,368,111 | +0.47(+4.97%) |
Dec 01, 2023 | 9.090 | 9.460 | 8.890 | 9.460 | 785,098 | +0.37(+4.07%) |
Nov 30, 2023 | 9.240 | 9.330 | 8.990 | 9.090 | 868,766 | -0.12(-1.30%) |
Nov 29, 2023 | 9.250 | 9.330 | 9.100 | 9.210 | 704,228 | +0.10(+1.10%) |
Nov 28, 2023 | 9.260 | 9.260 | 9.060 | 9.110 | 456,869 | -0.14(-1.51%) |
Nov 27, 2023 | 9.070 | 9.383 | 8.990 | 9.250 | 685,358 | +0.18(+1.98%) |
Nov 24, 2023 | 9.130 | 9.170 | 9.025 | 9.070 | 298,768 | -0.03(-0.33%) |
Nov 22, 2023 | 9.160 | 9.310 | 9.025 | 9.100 | 521,027 | +0.00(+0.00%) |
Nov 21, 2023 | 9.010 | 9.170 | 9.000 | 9.100 | 517,281 | -0.04(-0.44%) |
Nov 20, 2023 | 8.810 | 9.290 | 8.780 | 9.140 | 906,168 | +0.29(+3.28%) |
Nov 17, 2023 | 8.650 | 9.018 | 8.630 | 8.850 | 729,612 | +0.31(+3.63%) |
Nov 16, 2023 | 8.620 | 8.620 | 8.445 | 8.540 | 682,096 | -0.19(-2.18%) |
Nov 15, 2023 | 8.770 | 9.070 | 8.690 | 8.730 | 880,163 | -0.04(-0.46%) |
Nov 14, 2023 | 8.250 | 8.945 | 8.100 | 8.770 | 1,293,561 | +0.84(+10.59%) |
Nov 13, 2023 | 8.300 | 8.440 | 7.770 | 7.930 | 1,817,622 | -0.29(-3.53%) |
Nov 10, 2023 | 8.710 | 8.930 | 7.895 | 8.220 | 1,967,302 | -0.62(-7.01%) |
Nov 09, 2023 | 9.080 | 9.180 | 8.780 | 8.840 | 1,247,390 | -0.27(-2.96%) |
Nov 08, 2023 | 9.190 | 9.190 | 9.050 | 9.110 | 388,783 | -0.05(-0.55%) |
Nov 07, 2023 | 9.050 | 9.260 | 8.990 | 9.160 | 585,804 | +0.10(+1.10%) |
Nov 06, 2023 | 9.270 | 9.270 | 8.895 | 9.060 | 582,894 | -0.15(-1.63%) |
Nov 03, 2023 | 9.030 | 9.315 | 8.950 | 9.210 | 1,133,343 | +0.32(+3.60%) |
Nov 02, 2023 | 8.600 | 8.995 | 8.600 | 8.890 | 698,472 | +0.46(+5.46%) |