Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 13.54 | 13.79 | 13.52 | 13.58 | 442,024 | -0.17(-1.24%) |
Jun 13, 2024 | 13.85 | 13.96 | 13.46 | 13.75 | 693,727 | -0.14(-1.01%) |
Jun 12, 2024 | 14.19 | 14.31 | 13.87 | 13.89 | 720,018 | +0.06(+0.43%) |
Jun 11, 2024 | 13.79 | 13.92 | 13.72 | 13.83 | 459,579 | -0.08(-0.58%) |
Jun 10, 2024 | 13.62 | 14.15 | 13.61 | 13.91 | 565,325 | +0.16(+1.16%) |
Jun 07, 2024 | 13.84 | 13.88 | 13.62 | 13.75 | 693,558 | -0.15(-1.08%) |
Jun 06, 2024 | 14.21 | 14.30 | 13.87 | 13.90 | 571,033 | -0.33(-2.32%) |
Jun 05, 2024 | 13.79 | 14.24 | 13.68 | 14.23 | 992,745 | +0.42(+3.04%) |
Jun 04, 2024 | 13.79 | 13.81 | 13.56 | 13.81 | 1,349,931 | -0.12(-0.86%) |
Jun 03, 2024 | 13.88 | 13.96 | 13.51 | 13.93 | 748,174 | +0.12(+0.87%) |
May 31, 2024 | 13.93 | 14.00 | 13.56 | 13.81 | 901,572 | -0.07(-0.50%) |
May 30, 2024 | 13.79 | 13.98 | 13.71 | 13.88 | 589,373 | +0.15(+1.09%) |
May 29, 2024 | 13.88 | 13.92 | 13.69 | 13.73 | 784,990 | -0.36(-2.56%) |
May 28, 2024 | 14.30 | 14.42 | 14.00 | 14.09 | 945,526 | -0.13(-0.91%) |
May 24, 2024 | 13.79 | 14.33 | 13.39 | 14.22 | 2,393,339 | +0.47(+3.42%) |
May 23, 2024 | 13.90 | 14.15 | 13.74 | 13.75 | 894,052 | -0.15(-1.08%) |
May 22, 2024 | 14.13 | 14.13 | 13.68 | 13.90 | 1,088,831 | -0.32(-2.25%) |
May 21, 2024 | 13.44 | 14.39 | 13.42 | 14.22 | 2,409,176 | +0.80(+5.96%) |
May 20, 2024 | 13.46 | 13.68 | 13.40 | 13.42 | 687,433 | -0.08(-0.59%) |
May 17, 2024 | 13.46 | 13.54 | 13.28 | 13.50 | 719,871 | +0.04(+0.30%) |
May 16, 2024 | 13.32 | 13.59 | 13.22 | 13.46 | 1,165,683 | +0.08(+0.60%) |
May 15, 2024 | 13.08 | 13.39 | 13.00 | 13.38 | 881,839 | +0.42(+3.24%) |
May 14, 2024 | 12.61 | 12.96 | 12.53 | 12.96 | 584,539 | +0.46(+3.68%) |
May 13, 2024 | 12.63 | 12.67 | 12.47 | 12.50 | 580,565 | -0.07(-0.56%) |
May 10, 2024 | 12.36 | 12.59 | 12.30 | 12.57 | 472,214 | +0.26(+2.11%) |
May 09, 2024 | 12.28 | 12.32 | 12.09 | 12.31 | 779,717 | +0.05(+0.41%) |
May 08, 2024 | 12.47 | 12.69 | 12.18 | 12.26 | 696,770 | -0.26(-2.08%) |
May 07, 2024 | 12.45 | 12.84 | 12.45 | 12.52 | 922,627 | +0.13(+1.05%) |
May 06, 2024 | 12.82 | 12.89 | 12.31 | 12.39 | 1,009,884 | -0.27(-2.13%) |
May 03, 2024 | 12.85 | 12.90 | 12.24 | 12.66 | 1,445,050 | +0.12(+0.96%) |
May 02, 2024 | 12.00 | 12.91 | 11.94 | 12.54 | 2,881,875 | +1.27(+11.27%) |
May 01, 2024 | 11.33 | 11.64 | 11.23 | 11.27 | 591,958 | +0.02(+0.18%) |
Apr 30, 2024 | 11.26 | 11.37 | 11.21 | 11.25 | 530,835 | -0.10(-0.88%) |
Apr 29, 2024 | 11.36 | 11.48 | 11.31 | 11.35 | 521,725 | +0.07(+0.62%) |
Apr 26, 2024 | 11.24 | 11.34 | 11.12 | 11.28 | 718,144 | +0.09(+0.80%) |
Apr 25, 2024 | 11.22 | 11.29 | 11.01 | 11.19 | 854,916 | -0.14(-1.24%) |
Apr 24, 2024 | 11.54 | 11.62 | 11.30 | 11.33 | 1,302,479 | -0.19(-1.65%) |
Apr 23, 2024 | 11.22 | 11.53 | 11.22 | 11.52 | 509,196 | +0.32(+2.86%) |
Apr 22, 2024 | 11.12 | 11.37 | 11.10 | 11.20 | 774,988 | +0.14(+1.27%) |
Apr 19, 2024 | 10.79 | 11.06 | 10.76 | 11.06 | 504,927 | +0.23(+2.12%) |
Apr 18, 2024 | 10.90 | 11.02 | 10.80 | 10.83 | 456,783 | +0.01(+0.09%) |
Apr 17, 2024 | 11.20 | 11.26 | 10.69 | 10.82 | 851,034 | -0.28(-2.52%) |
Apr 16, 2024 | 11.08 | 11.18 | 10.88 | 11.10 | 813,324 | -0.14(-1.25%) |
Apr 15, 2024 | 11.42 | 11.51 | 11.18 | 11.24 | 1,502,593 | -0.07(-0.62%) |
Apr 12, 2024 | 11.77 | 11.77 | 11.22 | 11.31 | 900,694 | -0.46(-3.91%) |
Apr 11, 2024 | 11.62 | 11.80 | 11.49 | 11.77 | 1,349,951 | +0.21(+1.82%) |
Apr 10, 2024 | 11.36 | 11.67 | 11.27 | 11.56 | 634,780 | -0.05(-0.43%) |
Apr 09, 2024 | 11.88 | 11.93 | 11.48 | 11.61 | 984,228 | -0.25(-2.11%) |
Apr 08, 2024 | 12.23 | 12.30 | 11.83 | 11.86 | 835,661 | -0.31(-2.55%) |
Apr 05, 2024 | 11.63 | 12.21 | 11.54 | 12.17 | 1,037,141 | +0.48(+4.11%) |
Apr 04, 2024 | 10.92 | 12.07 | 10.86 | 11.69 | 1,709,244 | -0.49(-4.02%) |
Apr 03, 2024 | 11.91 | 12.35 | 11.89 | 12.18 | 846,063 | +0.21(+1.75%) |
Apr 02, 2024 | 11.92 | 11.98 | 11.81 | 11.97 | 626,930 | -0.08(-0.66%) |
Apr 01, 2024 | 11.93 | 12.07 | 11.63 | 12.05 | 717,396 | +0.15(+1.26%) |
Mar 28, 2024 | 11.45 | 11.92 | 11.79 | 11.90 | 1,286,352 | +0.50(+4.39%) |
Mar 27, 2024 | 11.35 | 11.45 | 11.32 | 11.40 | 433,950 | +0.13(+1.15%) |
Mar 26, 2024 | 11.57 | 11.58 | 11.20 | 11.27 | 824,461 | -0.23(-2.00%) |
Mar 25, 2024 | 11.43 | 11.62 | 11.41 | 11.50 | 1,131,353 | +0.07(+0.61%) |
Mar 22, 2024 | 11.21 | 11.50 | 11.19 | 11.43 | 672,623 | +0.26(+2.33%) |
Mar 21, 2024 | 10.84 | 11.24 | 10.82 | 11.17 | 605,839 | +0.39(+3.62%) |
Mar 20, 2024 | 10.46 | 10.82 | 10.39 | 10.78 | 503,724 | +0.25(+2.37%) |
Mar 19, 2024 | 10.30 | 10.63 | 10.25 | 10.53 | 720,350 | +0.25(+2.43%) |
Mar 18, 2024 | 10.23 | 10.35 | 10.13 | 10.28 | 917,609 | +0.08(+0.78%) |
Mar 15, 2024 | 10.17 | 10.35 | 10.10 | 10.20 | 1,292,720 | +0.00(+0.00%) |
Mar 14, 2024 | 9.960 | 10.36 | 9.894 | 10.20 | 1,461,450 | +0.25(+2.51%) |
Mar 13, 2024 | 9.850 | 10.07 | 9.850 | 9.950 | 1,087,814 | +0.12(+1.22%) |
Mar 12, 2024 | 9.670 | 9.910 | 9.550 | 9.830 | 591,470 | +0.13(+1.34%) |
Mar 11, 2024 | 9.840 | 9.870 | 9.650 | 9.700 | 252,626 | -0.20(-2.02%) |
Mar 08, 2024 | 10.06 | 10.12 | 9.860 | 9.900 | 308,471 | -0.06(-0.60%) |
Mar 07, 2024 | 9.970 | 10.12 | 9.830 | 9.960 | 1,026,914 | +0.07(+0.71%) |
Mar 06, 2024 | 9.540 | 9.960 | 9.420 | 9.890 | 614,811 | +0.42(+4.44%) |
Mar 05, 2024 | 9.360 | 9.685 | 9.200 | 9.470 | 546,532 | +0.06(+0.64%) |
Mar 04, 2024 | 9.050 | 9.520 | 9.050 | 9.410 | 939,037 | +0.60(+6.81%) |
Mar 01, 2024 | 8.690 | 8.860 | 8.600 | 8.810 | 240,145 | +0.10(+1.15%) |
Feb 29, 2024 | 8.730 | 8.780 | 8.630 | 8.710 | 208,130 | +0.11(+1.28%) |
Feb 28, 2024 | 8.540 | 8.640 | 8.520 | 8.600 | 209,844 | -0.01(-0.12%) |
Feb 27, 2024 | 8.680 | 8.700 | 8.585 | 8.610 | 241,424 | -0.02(-0.23%) |
Feb 26, 2024 | 8.510 | 8.700 | 8.500 | 8.630 | 415,588 | +0.07(+0.82%) |
Feb 23, 2024 | 8.290 | 8.570 | 8.260 | 8.560 | 352,094 | +0.25(+3.01%) |
Feb 22, 2024 | 8.360 | 8.420 | 8.270 | 8.310 | 227,578 | -0.05(-0.60%) |
Feb 21, 2024 | 8.410 | 8.460 | 8.350 | 8.360 | 234,391 | -0.09(-1.07%) |
Feb 20, 2024 | 8.530 | 8.555 | 8.365 | 8.450 | 317,085 | -0.18(-2.09%) |
Feb 16, 2024 | 8.580 | 8.700 | 8.510 | 8.630 | 204,707 | -0.06(-0.69%) |
Feb 15, 2024 | 8.540 | 8.760 | 8.540 | 8.690 | 233,518 | +0.20(+2.36%) |
Feb 14, 2024 | 8.270 | 8.550 | 8.230 | 8.490 | 269,898 | +0.33(+4.04%) |
Feb 13, 2024 | 8.210 | 8.290 | 8.120 | 8.160 | 521,375 | -0.29(-3.43%) |
Feb 12, 2024 | 8.370 | 8.530 | 8.370 | 8.450 | 425,930 | +0.05(+0.60%) |
Feb 09, 2024 | 8.410 | 8.450 | 8.270 | 8.400 | 317,609 | +0.01(+0.12%) |
Feb 08, 2024 | 8.380 | 8.460 | 8.290 | 8.390 | 332,726 | +0.00(+0.00%) |
Feb 07, 2024 | 8.600 | 8.600 | 8.330 | 8.390 | 401,267 | -0.15(-1.76%) |
Feb 06, 2024 | 8.640 | 8.720 | 8.520 | 8.540 | 390,776 | -0.13(-1.50%) |
Feb 05, 2024 | 8.590 | 8.710 | 8.485 | 8.670 | 528,033 | -0.05(-0.57%) |
Feb 02, 2024 | 8.750 | 8.895 | 8.620 | 8.720 | 703,847 | -0.12(-1.36%) |
Feb 01, 2024 | 8.520 | 9.150 | 8.210 | 8.840 | 1,307,422 | -0.09(-1.01%) |
Jan 31, 2024 | 9.070 | 9.150 | 8.895 | 8.930 | 568,595 | -0.12(-1.33%) |
Jan 30, 2024 | 8.920 | 9.050 | 8.855 | 9.050 | 492,118 | +0.08(+0.89%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.780 | 8.970 | 286,039 | +0.07(+0.79%) |
Jan 26, 2024 | 8.890 | 8.930 | 8.830 | 8.900 | 213,616 | +0.09(+1.02%) |
Jan 25, 2024 | 8.930 | 8.950 | 8.700 | 8.810 | 291,205 | +0.04(+0.46%) |
Jan 24, 2024 | 9.050 | 9.060 | 8.755 | 8.770 | 292,086 | -0.14(-1.57%) |
Jan 23, 2024 | 9.020 | 9.050 | 8.770 | 8.910 | 338,664 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.925 | 8.560 | 8.900 | 602,034 | +0.41(+4.83%) |
Jan 19, 2024 | 8.370 | 8.500 | 8.180 | 8.490 | 271,258 | +0.19(+2.29%) |
Jan 18, 2024 | 8.290 | 8.500 | 8.275 | 8.300 | 371,769 | +0.01(+0.12%) |
Jan 17, 2024 | 8.200 | 8.300 | 8.175 | 8.290 | 412,789 | -0.08(-0.96%) |
Jan 16, 2024 | 8.120 | 8.380 | 8.070 | 8.370 | 342,035 | +0.13(+1.58%) |
Jan 12, 2024 | 8.380 | 8.490 | 8.195 | 8.240 | 363,940 | -0.01(-0.12%) |
Jan 11, 2024 | 8.060 | 8.270 | 8.060 | 8.250 | 347,133 | +0.12(+1.48%) |
Jan 10, 2024 | 7.820 | 8.130 | 7.760 | 8.130 | 433,474 | +0.33(+4.23%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.760 | 7.800 | 161,856 | -0.17(-2.13%) |
Jan 08, 2024 | 7.800 | 7.990 | 7.750 | 7.970 | 184,921 | +0.18(+2.31%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.770 | 7.790 | 204,697 | -0.20(-2.50%) |
Jan 04, 2024 | 8.130 | 8.130 | 7.950 | 7.990 | 179,003 | -0.10(-1.24%) |
Jan 03, 2024 | 8.250 | 8.270 | 8.085 | 8.090 | 237,788 | -0.23(-2.76%) |
Jan 02, 2024 | 8.350 | 8.450 | 8.250 | 8.320 | 318,641 | -0.10(-1.19%) |
Dec 29, 2023 | 8.560 | 8.580 | 8.400 | 8.420 | 234,206 | -0.14(-1.64%) |
Dec 28, 2023 | 8.490 | 8.575 | 8.480 | 8.560 | 399,514 | +0.01(+0.12%) |
Dec 27, 2023 | 8.570 | 8.570 | 8.400 | 8.550 | 477,571 | -0.02(-0.23%) |
Dec 26, 2023 | 8.580 | 8.615 | 8.410 | 8.570 | 336,469 | +0.04(+0.47%) |
Dec 22, 2023 | 8.260 | 8.540 | 8.220 | 8.530 | 1,021,504 | +0.33(+4.02%) |
Dec 21, 2023 | 8.110 | 8.210 | 7.965 | 8.200 | 1,315,064 | +0.16(+1.99%) |
Dec 20, 2023 | 8.310 | 8.470 | 7.990 | 8.040 | 1,435,629 | -0.29(-3.48%) |
Dec 19, 2023 | 8.310 | 8.470 | 8.245 | 8.330 | 406,395 | +0.15(+1.83%) |
Dec 18, 2023 | 8.470 | 8.470 | 8.130 | 8.180 | 328,360 | -0.23(-2.73%) |
Dec 15, 2023 | 8.480 | 8.510 | 8.345 | 8.410 | 510,539 | -0.03(-0.36%) |
Dec 14, 2023 | 8.450 | 8.620 | 8.350 | 8.440 | 400,306 | +0.17(+2.06%) |
Dec 13, 2023 | 7.990 | 8.325 | 7.925 | 8.270 | 510,857 | +0.29(+3.63%) |
Dec 12, 2023 | 7.970 | 7.999 | 7.890 | 7.980 | 166,960 | +0.00(+0.00%) |
Dec 11, 2023 | 7.960 | 8.015 | 7.890 | 7.980 | 271,053 | +0.01(+0.13%) |
Dec 08, 2023 | 7.880 | 8.020 | 7.880 | 7.970 | 179,090 | +0.05(+0.63%) |
Dec 07, 2023 | 7.840 | 7.930 | 7.740 | 7.920 | 210,840 | +0.11(+1.41%) |
Dec 06, 2023 | 7.890 | 8.025 | 7.735 | 7.810 | 389,679 | -0.01(-0.13%) |
Dec 05, 2023 | 7.960 | 8.030 | 7.820 | 7.820 | 245,693 | -0.18(-2.25%) |
Dec 04, 2023 | 7.960 | 8.200 | 7.960 | 8.000 | 303,772 | -0.02(-0.25%) |
Dec 01, 2023 | 7.660 | 8.040 | 7.580 | 8.020 | 378,310 | +0.38(+4.97%) |
Nov 30, 2023 | 7.600 | 7.735 | 7.530 | 7.640 | 193,963 | +0.06(+0.79%) |
Nov 29, 2023 | 7.580 | 7.710 | 7.450 | 7.580 | 242,205 | +0.07(+0.93%) |
Nov 28, 2023 | 7.470 | 7.595 | 7.390 | 7.510 | 323,865 | +0.02(+0.27%) |
Nov 27, 2023 | 7.460 | 7.585 | 7.430 | 7.490 | 330,843 | +0.01(+0.13%) |
Nov 24, 2023 | 7.290 | 7.580 | 7.290 | 7.480 | 151,562 | +0.15(+2.05%) |
Nov 22, 2023 | 7.560 | 7.700 | 7.310 | 7.330 | 301,300 | +0.01(+0.14%) |
Nov 21, 2023 | 7.310 | 7.370 | 7.201 | 7.320 | 231,095 | -0.04(-0.54%) |
Nov 20, 2023 | 7.260 | 7.425 | 7.215 | 7.360 | 262,301 | +0.16(+2.22%) |
Nov 17, 2023 | 7.240 | 7.365 | 7.100 | 7.200 | 215,189 | -0.01(-0.14%) |
Nov 16, 2023 | 7.500 | 7.520 | 6.940 | 7.210 | 332,324 | -0.52(-6.73%) |
Nov 15, 2023 | 7.760 | 7.955 | 7.700 | 7.730 | 370,334 | -0.06(-0.77%) |
Nov 14, 2023 | 7.470 | 7.830 | 7.420 | 7.790 | 370,617 | +0.60(+8.34%) |
Nov 13, 2023 | 7.160 | 7.230 | 7.140 | 7.190 | 137,918 | +0.02(+0.28%) |
Nov 10, 2023 | 6.880 | 7.180 | 6.860 | 7.170 | 233,576 | +0.21(+3.02%) |
Nov 09, 2023 | 7.180 | 7.180 | 6.960 | 6.960 | 125,506 | -0.15(-2.11%) |
Nov 08, 2023 | 7.120 | 7.120 | 7.025 | 7.110 | 163,529 | +0.02(+0.28%) |
Nov 07, 2023 | 7.140 | 7.170 | 7.040 | 7.090 | 200,378 | -0.09(-1.25%) |
Nov 06, 2023 | 7.230 | 7.270 | 7.140 | 7.180 | 202,527 | -0.08(-1.10%) |
Nov 03, 2023 | 7.030 | 7.350 | 7.030 | 7.260 | 237,112 | +0.37(+5.37%) |
Nov 02, 2023 | 6.810 | 6.900 | 6.785 | 6.890 | 142,392 | +0.23(+3.45%) |