Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 11.82 | 11.91 | 11.29 | 11.54 | 3,253,063 | -0.15(-1.28%) |
Jun 12, 2024 | 12.13 | 12.18 | 11.64 | 11.69 | 3,627,692 | +0.05(+0.43%) |
Jun 11, 2024 | 11.81 | 11.84 | 11.57 | 11.64 | 2,791,870 | -0.27(-2.27%) |
Jun 10, 2024 | 11.87 | 11.95 | 11.78 | 11.91 | 1,619,805 | -0.16(-1.33%) |
Jun 07, 2024 | 11.88 | 12.27 | 11.87 | 12.07 | 2,523,515 | +0.00(+0.00%) |
Jun 06, 2024 | 11.95 | 12.10 | 11.84 | 12.07 | 3,989,758 | +0.19(+1.60%) |
Jun 05, 2024 | 12.03 | 12.15 | 11.80 | 11.88 | 5,854,006 | +0.01(+0.08%) |
Jun 04, 2024 | 12.11 | 12.20 | 11.73 | 11.87 | 4,341,105 | -0.42(-3.42%) |
Jun 03, 2024 | 12.24 | 12.55 | 12.16 | 12.29 | 3,045,516 | +0.04(+0.33%) |
May 31, 2024 | 12.11 | 12.26 | 11.97 | 12.25 | 3,595,854 | +0.15(+1.24%) |
May 30, 2024 | 11.67 | 12.10 | 11.67 | 12.10 | 3,359,638 | +0.46(+3.95%) |
May 29, 2024 | 11.80 | 11.88 | 11.59 | 11.64 | 3,471,172 | -0.43(-3.56%) |
May 28, 2024 | 12.34 | 12.55 | 11.91 | 12.07 | 3,847,653 | -0.20(-1.63%) |
May 24, 2024 | 13.65 | 13.66 | 12.25 | 12.27 | 7,680,013 | +0.00(+0.00%) |
May 23, 2024 | 12.54 | 12.55 | 12.24 | 12.27 | 3,010,697 | -0.21(-1.68%) |
May 22, 2024 | 12.90 | 13.08 | 12.47 | 12.48 | 2,735,287 | -0.54(-4.15%) |
May 21, 2024 | 12.91 | 13.14 | 12.80 | 13.02 | 2,157,458 | +0.04(+0.31%) |
May 20, 2024 | 12.77 | 13.07 | 12.71 | 12.98 | 3,281,757 | +0.22(+1.72%) |
May 17, 2024 | 12.82 | 12.82 | 12.62 | 12.76 | 1,280,384 | -0.02(-0.16%) |
May 16, 2024 | 12.71 | 12.83 | 12.52 | 12.78 | 1,712,270 | +0.04(+0.31%) |
May 15, 2024 | 12.74 | 12.80 | 12.58 | 12.74 | 2,043,233 | +0.12(+0.95%) |
May 14, 2024 | 12.73 | 12.79 | 12.37 | 12.62 | 3,662,232 | -0.05(-0.39%) |
May 13, 2024 | 12.75 | 12.80 | 12.62 | 12.67 | 1,403,745 | +0.07(+0.56%) |
May 10, 2024 | 12.77 | 12.84 | 12.56 | 12.60 | 1,573,763 | -0.07(-0.55%) |
May 09, 2024 | 12.55 | 12.69 | 12.34 | 12.67 | 1,682,782 | -0.20(-1.55%) |
May 08, 2024 | 12.61 | 12.91 | 12.59 | 12.87 | 1,845,946 | +0.07(+0.55%) |
May 07, 2024 | 12.90 | 12.98 | 12.79 | 12.80 | 2,654,284 | -0.18(-1.39%) |
May 06, 2024 | 12.92 | 13.14 | 12.92 | 12.98 | 1,668,884 | +0.17(+1.33%) |
May 03, 2024 | 12.90 | 12.96 | 12.80 | 12.81 | 1,849,585 | +0.22(+1.75%) |
May 02, 2024 | 12.58 | 12.63 | 12.24 | 12.59 | 2,329,768 | +0.27(+2.19%) |
May 01, 2024 | 12.43 | 12.58 | 12.07 | 12.32 | 2,411,061 | -0.13(-1.04%) |
Apr 30, 2024 | 12.55 | 12.64 | 12.40 | 12.45 | 3,177,501 | -0.20(-1.58%) |
Apr 29, 2024 | 12.80 | 12.88 | 12.43 | 12.65 | 2,890,428 | -0.03(-0.24%) |
Apr 26, 2024 | 12.03 | 12.71 | 12.00 | 12.68 | 3,244,329 | +0.86(+7.28%) |
Apr 25, 2024 | 11.46 | 11.87 | 11.37 | 11.82 | 2,995,026 | +0.13(+1.11%) |
Apr 24, 2024 | 11.91 | 11.91 | 11.66 | 11.69 | 3,645,205 | -0.16(-1.35%) |
Apr 23, 2024 | 11.82 | 12.06 | 11.79 | 11.85 | 3,551,409 | +0.06(+0.51%) |
Apr 22, 2024 | 11.63 | 11.91 | 11.54 | 11.79 | 5,819,833 | +0.31(+2.70%) |
Apr 19, 2024 | 11.55 | 11.80 | 11.36 | 11.48 | 9,214,233 | -0.07(-0.61%) |
Apr 18, 2024 | 11.67 | 11.79 | 11.43 | 11.55 | 7,802,603 | -0.12(-1.03%) |
Apr 17, 2024 | 12.01 | 12.03 | 11.61 | 11.67 | 4,698,968 | -0.16(-1.35%) |
Apr 16, 2024 | 12.04 | 12.14 | 11.79 | 11.83 | 5,613,223 | -0.41(-3.35%) |
Apr 15, 2024 | 12.60 | 12.89 | 12.11 | 12.24 | 3,212,976 | -0.34(-2.70%) |
Apr 12, 2024 | 12.69 | 12.84 | 12.48 | 12.58 | 1,628,918 | -0.32(-2.48%) |
Apr 11, 2024 | 12.95 | 13.06 | 12.71 | 12.90 | 3,438,296 | -0.03(-0.23%) |
Apr 10, 2024 | 13.19 | 13.48 | 12.86 | 12.93 | 4,072,300 | -0.60(-4.43%) |
Apr 09, 2024 | 13.65 | 13.69 | 13.31 | 13.53 | 2,620,672 | -0.05(-0.37%) |
Apr 08, 2024 | 13.50 | 13.74 | 13.38 | 13.58 | 4,127,658 | +0.11(+0.82%) |
Apr 05, 2024 | 13.59 | 13.68 | 13.43 | 13.47 | 2,380,453 | -0.12(-0.88%) |
Apr 04, 2024 | 13.85 | 14.11 | 13.52 | 13.59 | 2,436,481 | -0.06(-0.44%) |
Apr 03, 2024 | 13.63 | 13.88 | 13.54 | 13.65 | 2,259,660 | -0.08(-0.58%) |
Apr 02, 2024 | 13.74 | 13.97 | 13.54 | 13.73 | 2,910,660 | -0.23(-1.65%) |
Apr 01, 2024 | 14.33 | 14.52 | 13.94 | 13.96 | 1,502,989 | -0.32(-2.24%) |
Mar 28, 2024 | 14.18 | 14.21 | 14.17 | 14.28 | 1,883,791 | -0.08(-0.56%) |
Mar 27, 2024 | 14.54 | 14.56 | 14.05 | 14.36 | 2,739,392 | -0.10(-0.69%) |
Mar 26, 2024 | 14.39 | 14.80 | 14.30 | 14.46 | 4,178,307 | +0.54(+3.88%) |
Mar 25, 2024 | 14.10 | 14.28 | 13.91 | 13.92 | 1,909,594 | -0.02(-0.14%) |
Mar 22, 2024 | 14.20 | 14.34 | 13.93 | 13.94 | 2,291,956 | -0.36(-2.52%) |
Mar 21, 2024 | 14.48 | 14.60 | 14.21 | 14.30 | 3,652,117 | -0.07(-0.49%) |
Mar 20, 2024 | 13.99 | 14.38 | 13.68 | 14.37 | 4,841,487 | +0.51(+3.68%) |
Mar 19, 2024 | 13.80 | 13.96 | 13.38 | 13.86 | 5,483,069 | -0.21(-1.49%) |
Mar 18, 2024 | 14.30 | 14.34 | 13.88 | 14.07 | 3,167,182 | +0.16(+1.15%) |
Mar 15, 2024 | 13.85 | 14.01 | 13.60 | 13.91 | 5,104,293 | -0.08(-0.57%) |
Mar 14, 2024 | 13.96 | 14.14 | 13.65 | 13.99 | 1,896,423 | -0.01(-0.07%) |
Mar 13, 2024 | 13.69 | 14.21 | 13.69 | 14.00 | 2,803,482 | +0.30(+2.19%) |
Mar 12, 2024 | 13.46 | 13.80 | 13.46 | 13.70 | 2,049,387 | +0.24(+1.78%) |
Mar 11, 2024 | 13.20 | 13.47 | 13.07 | 13.46 | 1,499,622 | +0.33(+2.51%) |
Mar 08, 2024 | 13.17 | 13.49 | 13.12 | 13.13 | 2,295,369 | -0.03(-0.23%) |
Mar 07, 2024 | 12.99 | 13.22 | 12.90 | 13.16 | 2,198,598 | +0.26(+2.02%) |
Mar 06, 2024 | 13.10 | 13.33 | 12.85 | 12.90 | 2,242,037 | +0.19(+1.49%) |
Mar 05, 2024 | 12.90 | 13.08 | 12.54 | 12.71 | 3,713,618 | -0.38(-2.90%) |
Mar 04, 2024 | 13.71 | 13.76 | 12.99 | 13.09 | 3,923,741 | -0.60(-4.38%) |
Mar 01, 2024 | 14.00 | 14.11 | 13.46 | 13.69 | 2,577,752 | -0.23(-1.65%) |
Feb 29, 2024 | 14.35 | 14.98 | 13.65 | 13.92 | 6,547,429 | +0.09(+0.65%) |
Feb 28, 2024 | 13.56 | 13.89 | 13.45 | 13.83 | 2,907,810 | +0.06(+0.44%) |
Feb 27, 2024 | 13.40 | 13.82 | 13.33 | 13.77 | 2,624,067 | +0.42(+3.15%) |
Feb 26, 2024 | 13.32 | 13.54 | 13.21 | 13.35 | 1,895,501 | +0.19(+1.44%) |
Feb 23, 2024 | 12.93 | 13.29 | 12.88 | 13.16 | 3,053,980 | +0.19(+1.46%) |
Feb 22, 2024 | 13.03 | 13.09 | 12.89 | 12.97 | 2,247,502 | +0.11(+0.86%) |
Feb 21, 2024 | 12.62 | 12.89 | 12.55 | 12.86 | 2,862,093 | +0.05(+0.39%) |
Feb 20, 2024 | 12.85 | 12.97 | 12.67 | 12.81 | 2,647,559 | -0.11(-0.85%) |
Feb 16, 2024 | 13.21 | 13.24 | 12.83 | 12.92 | 2,134,901 | -0.39(-2.93%) |
Feb 15, 2024 | 13.35 | 13.39 | 13.11 | 13.31 | 1,426,772 | +0.06(+0.45%) |
Feb 14, 2024 | 13.10 | 13.31 | 13.00 | 13.25 | 2,727,205 | +0.36(+2.79%) |
Feb 13, 2024 | 12.82 | 12.97 | 12.50 | 12.89 | 2,595,251 | -0.28(-2.13%) |
Feb 12, 2024 | 13.28 | 13.44 | 13.04 | 13.17 | 3,078,715 | -0.13(-0.98%) |
Feb 09, 2024 | 13.38 | 13.59 | 13.16 | 13.30 | 2,443,676 | +0.07(+0.53%) |
Feb 08, 2024 | 13.25 | 13.39 | 13.05 | 13.23 | 2,455,076 | +0.02(+0.15%) |
Feb 07, 2024 | 13.31 | 13.36 | 13.12 | 13.21 | 2,065,779 | -0.18(-1.34%) |
Feb 06, 2024 | 13.30 | 13.46 | 12.85 | 13.39 | 3,483,037 | +0.21(+1.59%) |
Feb 05, 2024 | 13.28 | 13.32 | 12.98 | 13.18 | 2,029,909 | -0.30(-2.23%) |
Feb 02, 2024 | 13.23 | 13.49 | 13.03 | 13.48 | 2,225,178 | +0.10(+0.75%) |
Feb 01, 2024 | 12.86 | 13.51 | 12.86 | 13.38 | 4,187,788 | +0.51(+3.96%) |
Jan 31, 2024 | 13.19 | 13.40 | 12.85 | 12.87 | 3,017,076 | -0.29(-2.20%) |
Jan 30, 2024 | 13.60 | 13.64 | 13.08 | 13.16 | 3,256,980 | -0.50(-3.66%) |
Jan 29, 2024 | 13.32 | 13.69 | 13.28 | 13.66 | 2,891,615 | +0.34(+2.55%) |
Jan 26, 2024 | 13.11 | 13.39 | 12.97 | 13.32 | 2,482,291 | +0.18(+1.37%) |
Jan 25, 2024 | 12.90 | 13.16 | 12.79 | 13.14 | 2,672,692 | +0.33(+2.58%) |
Jan 24, 2024 | 12.97 | 13.05 | 12.71 | 12.81 | 1,869,629 | +0.08(+0.63%) |
Jan 23, 2024 | 13.00 | 13.02 | 12.62 | 12.73 | 2,345,176 | -0.11(-0.86%) |
Jan 22, 2024 | 12.97 | 13.40 | 12.62 | 12.84 | 3,776,549 | +0.24(+1.90%) |
Jan 19, 2024 | 12.75 | 12.76 | 12.43 | 12.60 | 2,623,155 | -0.16(-1.25%) |
Jan 18, 2024 | 12.90 | 13.00 | 12.57 | 12.76 | 2,835,585 | +0.01(+0.08%) |
Jan 17, 2024 | 12.51 | 12.77 | 12.47 | 12.75 | 2,805,559 | -0.06(-0.47%) |
Jan 16, 2024 | 12.43 | 13.03 | 12.43 | 12.81 | 5,564,185 | +0.31(+2.48%) |
Jan 12, 2024 | 12.74 | 12.83 | 12.35 | 12.50 | 2,963,294 | -0.11(-0.87%) |
Jan 11, 2024 | 12.45 | 12.73 | 12.45 | 12.61 | 3,708,685 | +0.14(+1.12%) |
Jan 10, 2024 | 12.37 | 12.54 | 12.19 | 12.47 | 2,641,071 | +0.09(+0.73%) |
Jan 09, 2024 | 12.66 | 12.72 | 12.26 | 12.38 | 3,676,831 | -0.52(-4.03%) |
Jan 08, 2024 | 12.37 | 12.94 | 12.26 | 12.90 | 3,520,798 | +0.54(+4.37%) |
Jan 05, 2024 | 12.02 | 12.57 | 12.01 | 12.36 | 5,889,864 | +0.61(+5.19%) |
Jan 04, 2024 | 11.90 | 11.90 | 11.67 | 11.75 | 2,019,961 | -0.21(-1.76%) |
Jan 03, 2024 | 11.85 | 12.18 | 11.64 | 11.96 | 2,922,418 | -0.16(-1.32%) |
Jan 02, 2024 | 12.24 | 12.33 | 11.92 | 12.12 | 3,155,097 | -0.35(-2.81%) |
Dec 29, 2023 | 12.73 | 12.73 | 12.37 | 12.47 | 1,732,046 | -0.26(-2.04%) |
Dec 28, 2023 | 12.51 | 12.82 | 12.51 | 12.73 | 2,336,929 | +0.15(+1.19%) |
Dec 27, 2023 | 12.18 | 12.61 | 12.14 | 12.58 | 3,473,269 | +0.45(+3.71%) |
Dec 26, 2023 | 12.02 | 12.14 | 11.93 | 12.13 | 1,173,323 | +0.19(+1.59%) |
Dec 22, 2023 | 11.79 | 12.11 | 11.79 | 11.94 | 1,536,060 | +0.07(+0.59%) |
Dec 21, 2023 | 11.90 | 11.90 | 11.64 | 11.87 | 1,616,201 | +0.27(+2.33%) |
Dec 20, 2023 | 11.77 | 12.07 | 11.59 | 11.60 | 2,787,866 | -0.32(-2.68%) |
Dec 19, 2023 | 11.61 | 11.97 | 11.60 | 11.92 | 2,676,725 | +0.47(+4.10%) |
Dec 18, 2023 | 11.23 | 11.56 | 11.14 | 11.45 | 2,492,395 | +0.34(+3.06%) |
Dec 15, 2023 | 11.10 | 11.26 | 10.87 | 11.11 | 4,769,147 | +0.00(+0.00%) |
Dec 14, 2023 | 10.90 | 11.26 | 10.83 | 11.11 | 3,985,177 | +0.43(+4.03%) |
Dec 13, 2023 | 10.54 | 10.73 | 10.35 | 10.68 | 7,030,325 | +0.20(+1.91%) |
Dec 12, 2023 | 10.47 | 10.52 | 10.29 | 10.48 | 2,382,823 | -0.02(-0.19%) |
Dec 11, 2023 | 10.36 | 10.61 | 10.30 | 10.50 | 3,844,965 | +0.03(+0.29%) |
Dec 08, 2023 | 10.36 | 10.54 | 10.27 | 10.47 | 3,836,563 | +0.14(+1.36%) |
Dec 07, 2023 | 10.66 | 10.69 | 10.25 | 10.33 | 3,461,720 | -0.26(-2.46%) |
Dec 06, 2023 | 10.57 | 10.74 | 10.40 | 10.59 | 3,536,081 | +0.17(+1.63%) |
Dec 05, 2023 | 10.72 | 10.73 | 10.30 | 10.42 | 4,352,744 | -0.35(-3.25%) |
Dec 04, 2023 | 10.74 | 10.91 | 10.53 | 10.77 | 3,147,127 | -0.07(-0.65%) |
Dec 01, 2023 | 10.00 | 10.85 | 9.990 | 10.84 | 4,721,298 | +0.76(+7.54%) |
Nov 30, 2023 | 9.970 | 10.18 | 9.910 | 10.08 | 2,982,739 | +0.13(+1.31%) |
Nov 29, 2023 | 9.910 | 10.15 | 9.910 | 9.950 | 5,340,952 | +0.10(+1.02%) |
Nov 28, 2023 | 9.600 | 9.870 | 9.562 | 9.850 | 2,806,953 | +0.22(+2.28%) |
Nov 27, 2023 | 9.650 | 9.725 | 9.543 | 9.630 | 3,035,572 | -0.03(-0.31%) |
Nov 24, 2023 | 9.580 | 9.805 | 9.580 | 9.660 | 3,018,585 | +0.02(+0.21%) |
Nov 22, 2023 | 9.270 | 9.690 | 9.220 | 9.640 | 5,860,295 | +0.52(+5.70%) |
Nov 21, 2023 | 9.210 | 9.230 | 9.095 | 9.120 | 5,448,275 | -0.19(-2.04%) |
Nov 20, 2023 | 9.130 | 9.350 | 9.070 | 9.310 | 6,386,018 | +0.25(+2.76%) |
Nov 17, 2023 | 8.950 | 9.350 | 8.790 | 9.060 | 12,759,032 | +0.42(+4.86%) |
Nov 16, 2023 | 8.680 | 8.775 | 8.485 | 8.640 | 5,573,566 | -0.09(-1.03%) |
Nov 15, 2023 | 8.410 | 8.820 | 8.390 | 8.730 | 4,970,704 | +0.33(+3.93%) |
Nov 14, 2023 | 8.500 | 8.580 | 8.335 | 8.400 | 3,857,326 | +0.16(+1.94%) |
Nov 13, 2023 | 7.830 | 8.275 | 7.810 | 8.240 | 5,809,736 | +0.47(+6.05%) |
Nov 10, 2023 | 7.480 | 7.838 | 7.420 | 7.770 | 3,338,521 | +0.35(+4.72%) |
Nov 09, 2023 | 7.550 | 7.605 | 7.290 | 7.420 | 3,136,883 | -0.01(-0.13%) |
Nov 08, 2023 | 7.430 | 7.550 | 7.300 | 7.430 | 3,453,441 | -0.09(-1.20%) |
Nov 07, 2023 | 7.520 | 7.620 | 7.420 | 7.520 | 2,818,934 | -0.01(-0.13%) |
Nov 06, 2023 | 7.770 | 7.859 | 7.505 | 7.530 | 2,446,071 | -0.21(-2.71%) |
Nov 03, 2023 | 7.600 | 7.910 | 7.480 | 7.740 | 4,204,752 | +0.39(+5.31%) |
Nov 02, 2023 | 7.300 | 7.390 | 7.110 | 7.350 | 2,889,291 | +0.21(+2.94%) |