Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.28 | 28.85 | 25.97 | 27.20 | 85,523 | -0.79(-2.82%) |
May 30, 2024 | 28.12 | 29.09 | 27.49 | 27.99 | 60,202 | -1.00(-3.45%) |
May 29, 2024 | 28.79 | 28.99 | 26.75 | 28.99 | 104,701 | +0.19(+0.66%) |
May 28, 2024 | 29.50 | 29.98 | 28.28 | 28.80 | 75,265 | -0.61(-2.07%) |
May 24, 2024 | 30.69 | 30.70 | 29.10 | 29.41 | 103,560 | -1.08(-3.54%) |
May 23, 2024 | 30.17 | 31.00 | 28.50 | 30.49 | 133,484 | +0.20(+0.66%) |
May 22, 2024 | 31.95 | 32.00 | 30.03 | 30.29 | 89,691 | -1.72(-5.37%) |
May 21, 2024 | 34.00 | 34.49 | 31.62 | 32.01 | 102,895 | -1.55(-4.62%) |
May 20, 2024 | 32.55 | 33.56 | 29.81 | 33.56 | 170,794 | +1.01(+3.10%) |
May 17, 2024 | 31.55 | 32.99 | 31.46 | 32.55 | 85,332 | +0.98(+3.10%) |
May 16, 2024 | 31.81 | 32.40 | 30.58 | 31.57 | 77,707 | -0.13(-0.41%) |
May 15, 2024 | 28.87 | 32.11 | 28.64 | 31.70 | 192,953 | +2.95(+10.26%) |
May 14, 2024 | 28.10 | 28.90 | 27.66 | 28.75 | 80,742 | +0.65(+2.31%) |
May 13, 2024 | 25.70 | 28.49 | 25.41 | 28.10 | 100,475 | +2.35(+9.13%) |
May 10, 2024 | 26.89 | 27.82 | 25.25 | 25.75 | 110,623 | -0.99(-3.71%) |
May 09, 2024 | 26.49 | 26.93 | 25.21 | 26.74 | 91,630 | +0.40(+1.53%) |
May 08, 2024 | 26.50 | 26.50 | 17.58 | 26.34 | 105,289 | -0.70(-2.59%) |
May 07, 2024 | 25.22 | 27.79 | 24.12 | 27.04 | 313,220 | +1.93(+7.69%) |
May 06, 2024 | 31.00 | 32.00 | 25.03 | 25.11 | 378,243 | -5.59(-18.21%) |
May 03, 2024 | 31.25 | 32.51 | 30.30 | 30.70 | 116,198 | +1.20(+4.07%) |
May 02, 2024 | 28.10 | 29.79 | 28.10 | 29.50 | 159,369 | +1.85(+6.69%) |
May 01, 2024 | 28.05 | 28.58 | 26.02 | 27.65 | 441,677 | -1.34(-4.62%) |
Apr 30, 2024 | 29.38 | 30.40 | 28.20 | 28.99 | 239,764 | -2.51(-7.97%) |
Apr 29, 2024 | 35.03 | 35.69 | 29.59 | 31.50 | 304,228 | -4.20(-11.76%) |
Apr 26, 2024 | 35.31 | 37.39 | 35.03 | 35.70 | 126,615 | +0.08(+0.21%) |
Apr 25, 2024 | 35.13 | 37.16 | 34.19 | 35.62 | 169,355 | -1.27(-3.46%) |
Apr 24, 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 276,165 | -3.30(-8.21%) |
Apr 23, 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 199,075 | -0.73(-1.78%) |
Apr 22, 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 244,361 | +4.38(+12.00%) |
Apr 19, 2024 | 36.00 | 38.73 | 35.07 | 36.55 | 235,986 | +2.00(+5.77%) |
Apr 18, 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 258,994 | +4.52(+15.05%) |
Apr 17, 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 206,298 | -0.67(-2.18%) |
Apr 16, 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 316,088 | -0.05(-0.16%) |
Apr 15, 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 320,523 | -1.83(-5.62%) |
Apr 12, 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 385,440 | -6.12(-15.81%) |
Apr 11, 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 514,753 | -4.25(-9.90%) |
Apr 10, 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 212,960 | -3.65(-7.83%) |
Apr 09, 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 185,232 | -0.40(-0.85%) |
Apr 08, 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 349,005 | +3.05(+6.94%) |
Apr 05, 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 308,047 | +3.25(+7.99%) |
Apr 04, 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 348,112 | +2.59(+6.80%) |
Apr 03, 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 790,725 | -8.74(-18.66%) |
Apr 02, 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 819,312 | +0.59(+1.28%) |
Apr 01, 2024 | 41.96 | 47.15 | 4.341 | 46.26 | 688,241 | +7.62(+19.72%) |
Mar 28, 2024 | 33.90 | 38.70 | 38.70 | 38.64 | 414,533 | +4.40(+12.85%) |
Mar 27, 2024 | 29.50 | 36.00 | 29.35 | 34.24 | 679,905 | +5.09(+17.46%) |
Mar 26, 2024 | 28.47 | 29.31 | 28.20 | 29.15 | 327,728 | +1.30(+4.67%) |
Mar 25, 2024 | 26.40 | 27.90 | 26.00 | 27.85 | 358,827 | +2.93(+11.76%) |
Mar 22, 2024 | 24.87 | 25.00 | 23.59 | 24.92 | 125,001 | -0.32(-1.27%) |
Mar 21, 2024 | 24.71 | 25.97 | 24.16 | 25.24 | 286,270 | +1.20(+4.99%) |
Mar 20, 2024 | 22.55 | 24.27 | 22.40 | 24.04 | 210,649 | +1.54(+6.84%) |
Mar 19, 2024 | 21.99 | 24.48 | 21.50 | 22.50 | 362,854 | -2.31(-9.31%) |
Mar 18, 2024 | 24.52 | 25.65 | 23.70 | 24.81 | 256,937 | -0.50(-1.96%) |
Mar 15, 2024 | 23.27 | 25.39 | 21.51 | 25.31 | 466,603 | +0.70(+2.83%) |
Mar 14, 2024 | 24.72 | 26.25 | 24.50 | 24.61 | 495,452 | +0.16(+0.65%) |
Mar 13, 2024 | 23.45 | 24.64 | 23.40 | 24.45 | 303,229 | +1.20(+5.16%) |
Mar 12, 2024 | 23.48 | 23.71 | 20.95 | 23.25 | 507,055 | -0.26(-1.11%) |
Mar 11, 2024 | 20.81 | 24.80 | 20.81 | 23.51 | 775,604 | +3.64(+18.32%) |
Mar 08, 2024 | 19.75 | 20.97 | 18.30 | 19.87 | 445,157 | +0.27(+1.38%) |
Mar 07, 2024 | 18.48 | 19.74 | 18.45 | 19.60 | 504,700 | +1.29(+7.05%) |
Mar 06, 2024 | 16.31 | 18.31 | 16.25 | 18.31 | 295,673 | +3.20(+21.18%) |
Mar 05, 2024 | 18.00 | 19.41 | 15.11 | 15.11 | 655,460 | -2.63(-14.83%) |
Mar 04, 2024 | 16.00 | 17.75 | 16.00 | 17.74 | 572,716 | +2.39(+15.57%) |
Mar 01, 2024 | 15.25 | 15.54 | 14.82 | 15.35 | 144,820 | +0.15(+0.99%) |
Feb 29, 2024 | 14.53 | 15.55 | 14.06 | 15.20 | 359,493 | +1.74(+12.93%) |
Feb 28, 2024 | 13.50 | 14.50 | 13.40 | 13.46 | 332,888 | -0.73(-5.12%) |
Feb 27, 2024 | 14.28 | 14.49 | 13.69 | 14.19 | 290,974 | +0.54(+3.93%) |
Feb 26, 2024 | 12.60 | 13.96 | 12.55 | 13.65 | 231,077 | +1.10(+8.76%) |
Feb 23, 2024 | 13.10 | 13.15 | 12.34 | 12.55 | 157,229 | -0.53(-4.05%) |
Feb 22, 2024 | 12.90 | 13.29 | 12.82 | 13.08 | 100,555 | +0.20(+1.55%) |
Feb 21, 2024 | 12.93 | 12.99 | 12.25 | 12.88 | 154,496 | -0.23(-1.75%) |
Feb 20, 2024 | 12.60 | 13.39 | 12.55 | 13.11 | 190,151 | +0.64(+5.13%) |
Feb 16, 2024 | 13.10 | 13.35 | 12.15 | 12.47 | 217,743 | -0.75(-5.67%) |
Feb 15, 2024 | 14.82 | 14.85 | 12.60 | 13.22 | 436,478 | -1.79(-11.93%) |
Feb 14, 2024 | 15.75 | 17.05 | 15.01 | 15.01 | 465,413 | +0.26(+1.76%) |
Feb 13, 2024 | 15.00 | 15.32 | 13.59 | 14.75 | 316,096 | -0.74(-4.78%) |
Feb 12, 2024 | 14.40 | 15.60 | 14.40 | 15.49 | 331,456 | +1.20(+8.40%) |
Feb 09, 2024 | 14.05 | 14.77 | 13.70 | 14.29 | 302,588 | +0.84(+6.25%) |
Feb 08, 2024 | 12.50 | 13.99 | 12.31 | 13.45 | 365,624 | +1.28(+10.52%) |
Feb 07, 2024 | 11.25 | 12.19 | 11.18 | 12.17 | 217,093 | +1.12(+10.14%) |
Feb 06, 2024 | 11.02 | 11.85 | 11.02 | 11.05 | 180,262 | -0.10(-0.90%) |
Feb 05, 2024 | 11.46 | 11.90 | 11.06 | 11.15 | 212,060 | -0.24(-2.11%) |
Feb 02, 2024 | 11.77 | 12.01 | 11.03 | 11.39 | 286,935 | -0.46(-3.88%) |
Feb 01, 2024 | 12.20 | 12.36 | 11.62 | 11.85 | 239,414 | -0.35(-2.87%) |
Jan 31, 2024 | 13.12 | 13.28 | 11.51 | 12.20 | 284,047 | -1.22(-9.09%) |
Jan 30, 2024 | 12.68 | 13.55 | 12.68 | 13.42 | 219,492 | +0.77(+6.09%) |
Jan 29, 2024 | 12.35 | 13.28 | 12.05 | 12.65 | 265,814 | +0.41(+3.35%) |
Jan 26, 2024 | 11.30 | 12.59 | 11.30 | 12.24 | 288,019 | +0.97(+8.61%) |
Jan 25, 2024 | 10.60 | 11.50 | 10.25 | 11.27 | 159,911 | +0.77(+7.33%) |
Jan 24, 2024 | 9.890 | 11.05 | 9.520 | 10.50 | 318,114 | +0.60(+6.06%) |
Jan 23, 2024 | 9.790 | 9.990 | 9.010 | 9.900 | 223,054 | -0.27(-2.65%) |
Jan 22, 2024 | 10.60 | 10.60 | 9.500 | 10.17 | 231,707 | -0.47(-4.42%) |
Jan 19, 2024 | 9.210 | 11.49 | 8.800 | 10.64 | 381,124 | +1.44(+15.65%) |
Jan 18, 2024 | 9.150 | 9.790 | 8.710 | 9.200 | 277,111 | +0.05(+0.55%) |
Jan 17, 2024 | 8.990 | 9.260 | 8.460 | 9.150 | 230,772 | +0.13(+1.44%) |
Jan 16, 2024 | 9.990 | 10.00 | 8.200 | 9.020 | 459,155 | -0.98(-9.80%) |
Jan 12, 2024 | 11.05 | 11.70 | 9.210 | 10.00 | 568,745 | -0.95(-8.68%) |
Jan 11, 2024 | 11.25 | 13.48 | 10.45 | 10.95 | 423,959 | +0.55(+5.29%) |
Jan 10, 2024 | 10.58 | 11.25 | 9.110 | 10.40 | 323,359 | -0.15(-1.42%) |
Jan 09, 2024 | 14.50 | 14.50 | 8.660 | 10.55 | 1,624,180 | -4.30(-28.96%) |
Jan 08, 2024 | 16.00 | 16.55 | 14.15 | 14.85 | 312,947 | -0.66(-4.26%) |
Jan 05, 2024 | 15.40 | 16.00 | 15.22 | 15.51 | 132,796 | +0.01(+0.06%) |
Jan 04, 2024 | 14.95 | 15.88 | 14.77 | 15.50 | 247,402 | +0.37(+2.45%) |
Jan 03, 2024 | 15.95 | 15.95 | 14.50 | 15.13 | 280,048 | -1.87(-11.00%) |
Jan 02, 2024 | 16.25 | 18.80 | 16.25 | 17.00 | 544,829 | +1.25(+7.94%) |
Dec 29, 2023 | 17.00 | 17.30 | 13.50 | 15.75 | 630,403 | -1.20(-7.08%) |
Dec 28, 2023 | 17.95 | 18.50 | 13.48 | 16.95 | 867,767 | -0.92(-5.15%) |
Dec 27, 2023 | 16.30 | 18.22 | 16.30 | 17.87 | 536,689 | +1.62(+9.97%) |
Dec 26, 2023 | 13.87 | 16.36 | 13.66 | 16.25 | 607,535 | +2.65(+19.49%) |
Dec 22, 2023 | 11.75 | 13.77 | 11.75 | 13.60 | 458,272 | +1.90(+16.24%) |
Dec 21, 2023 | 10.62 | 11.75 | 10.60 | 11.70 | 237,704 | +1.09(+10.27%) |
Dec 20, 2023 | 10.43 | 10.92 | 10.43 | 10.61 | 183,575 | +0.23(+2.22%) |
Dec 19, 2023 | 10.39 | 10.49 | 10.09 | 10.38 | 154,686 | +0.13(+1.27%) |
Dec 18, 2023 | 9.680 | 10.96 | 9.500 | 10.25 | 196,923 | +0.44(+4.49%) |
Dec 15, 2023 | 9.900 | 9.970 | 9.650 | 9.810 | 94,169 | -0.15(-1.51%) |
Dec 14, 2023 | 9.880 | 10.25 | 9.550 | 9.960 | 178,208 | -0.01(-0.10%) |
Dec 13, 2023 | 9.550 | 10.00 | 9.530 | 9.970 | 192,368 | +0.44(+4.61%) |
Dec 12, 2023 | 9.150 | 9.890 | 9.150 | 9.530 | 162,269 | +0.35(+3.82%) |
Dec 11, 2023 | 9.870 | 9.870 | 8.810 | 9.180 | 356,111 | -0.91(-9.02%) |
Dec 08, 2023 | 9.350 | 10.12 | 9.300 | 10.09 | 358,057 | +0.81(+8.73%) |
Dec 07, 2023 | 9.510 | 9.979 | 9.090 | 9.280 | 147,466 | -0.27(-2.83%) |
Dec 06, 2023 | 9.500 | 9.920 | 9.410 | 9.550 | 164,222 | +0.16(+1.70%) |
Dec 05, 2023 | 9.500 | 10.10 | 9.311 | 9.390 | 397,277 | -0.02(-0.21%) |
Dec 04, 2023 | 9.770 | 10.14 | 8.700 | 9.410 | 647,187 | +0.84(+9.74%) |
Dec 01, 2023 | 7.810 | 8.716 | 7.770 | 8.575 | 243,924 | +0.81(+10.39%) |
Nov 30, 2023 | 7.600 | 7.880 | 7.600 | 7.768 | 116,402 | +0.03(+0.36%) |
Nov 29, 2023 | 7.820 | 8.000 | 7.500 | 7.740 | 210,090 | -0.06(-0.77%) |
Nov 28, 2023 | 7.160 | 8.000 | 7.160 | 7.800 | 236,574 | +0.61(+8.48%) |
Nov 27, 2023 | 6.800 | 7.530 | 6.630 | 7.190 | 241,253 | +0.30(+4.35%) |
Nov 24, 2023 | 6.490 | 7.150 | 6.370 | 6.890 | 106,509 | +0.46(+7.15%) |
Nov 22, 2023 | 6.540 | 6.550 | 6.350 | 6.430 | 109,400 | -0.11(-1.61%) |
Nov 21, 2023 | 6.710 | 6.920 | 6.450 | 6.535 | 154,845 | -0.17(-2.61%) |
Nov 20, 2023 | 6.400 | 6.820 | 6.340 | 6.710 | 105,363 | +0.37(+5.84%) |
Nov 17, 2023 | 6.510 | 6.730 | 6.180 | 6.340 | 105,801 | -0.17(-2.61%) |
Nov 16, 2023 | 6.620 | 6.770 | 6.300 | 6.510 | 142,461 | -0.27(-3.98%) |
Nov 15, 2023 | 6.250 | 6.810 | 6.250 | 6.780 | 205,964 | +0.62(+10.06%) |
Nov 14, 2023 | 7.070 | 7.490 | 6.010 | 6.160 | 318,721 | -0.94(-13.25%) |
Nov 13, 2023 | 6.780 | 7.640 | 6.760 | 7.101 | 298,099 | +0.33(+4.80%) |
Nov 10, 2023 | 6.490 | 6.780 | 6.490 | 6.775 | 188,990 | +0.33(+5.20%) |
Nov 09, 2023 | 6.490 | 6.790 | 6.300 | 6.440 | 374,613 | +0.15(+2.38%) |
Nov 08, 2023 | 6.070 | 6.430 | 6.010 | 6.290 | 172,587 | +0.22(+3.62%) |
Nov 07, 2023 | 6.000 | 6.150 | 5.750 | 6.070 | 194,567 | +0.15(+2.53%) |
Nov 06, 2023 | 5.600 | 6.000 | 5.440 | 5.920 | 195,176 | +0.49(+9.02%) |
Nov 03, 2023 | 5.550 | 5.640 | 5.330 | 5.430 | 129,639 | -0.18(-3.12%) |
Nov 02, 2023 | 5.350 | 5.690 | 5.275 | 5.605 | 195,911 | +0.26(+4.81%) |