Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.74 | 12.19 | 11.67 | 12.18 | 1,380,631 | +0.53(+4.55%) |
May 30, 2024 | 11.44 | 11.72 | 11.33 | 11.65 | 1,271,482 | +0.38(+3.37%) |
May 29, 2024 | 11.25 | 11.34 | 11.07 | 11.27 | 1,043,048 | -0.19(-1.66%) |
May 28, 2024 | 11.28 | 11.72 | 11.16 | 11.46 | 1,000,486 | +0.26(+2.32%) |
May 24, 2024 | 11.02 | 11.23 | 10.97 | 11.20 | 975,330 | +0.27(+2.47%) |
May 23, 2024 | 11.03 | 11.04 | 10.73 | 10.93 | 1,202,920 | -0.07(-0.64%) |
May 22, 2024 | 10.73 | 11.02 | 10.61 | 11.00 | 1,333,780 | +0.24(+2.23%) |
May 21, 2024 | 10.73 | 10.80 | 10.55 | 10.76 | 1,157,951 | +0.04(+0.37%) |
May 20, 2024 | 11.03 | 11.08 | 10.70 | 10.72 | 1,157,840 | -0.35(-3.16%) |
May 17, 2024 | 11.24 | 11.29 | 10.97 | 11.07 | 940,409 | -0.21(-1.86%) |
May 16, 2024 | 11.02 | 11.39 | 11.02 | 11.28 | 1,346,806 | +0.35(+3.20%) |
May 15, 2024 | 11.50 | 11.50 | 10.90 | 10.93 | 1,039,207 | -0.49(-4.29%) |
May 14, 2024 | 11.57 | 11.77 | 11.19 | 11.42 | 1,910,032 | +0.18(+1.60%) |
May 13, 2024 | 10.80 | 11.43 | 10.76 | 11.24 | 1,967,681 | +0.58(+5.44%) |
May 10, 2024 | 10.32 | 10.72 | 10.27 | 10.66 | 1,698,874 | +0.32(+3.09%) |
May 09, 2024 | 10.28 | 10.99 | 9.900 | 10.34 | 2,181,615 | -0.48(-4.44%) |
May 08, 2024 | 10.46 | 10.82 | 10.46 | 10.82 | 1,466,698 | +0.23(+2.17%) |
May 07, 2024 | 10.70 | 10.88 | 10.53 | 10.59 | 1,340,240 | -0.01(-0.09%) |
May 06, 2024 | 10.91 | 11.09 | 10.59 | 10.60 | 1,170,937 | -0.18(-1.67%) |
May 03, 2024 | 11.24 | 11.42 | 10.78 | 10.78 | 924,730 | -0.17(-1.55%) |
May 02, 2024 | 10.81 | 10.97 | 10.60 | 10.95 | 986,381 | +0.37(+3.50%) |
May 01, 2024 | 10.80 | 10.91 | 10.51 | 10.58 | 1,393,137 | -0.27(-2.49%) |
Apr 30, 2024 | 10.85 | 11.08 | 10.77 | 10.85 | 824,741 | -0.13(-1.18%) |
Apr 29, 2024 | 11.06 | 11.19 | 10.78 | 10.98 | 1,538,308 | -0.02(-0.18%) |
Apr 26, 2024 | 10.91 | 11.10 | 10.86 | 11.00 | 679,684 | +0.13(+1.20%) |
Apr 25, 2024 | 10.68 | 10.97 | 10.41 | 10.87 | 1,134,498 | -0.04(-0.37%) |
Apr 24, 2024 | 10.94 | 11.00 | 10.76 | 10.91 | 1,046,916 | -0.19(-1.71%) |
Apr 23, 2024 | 10.78 | 11.21 | 10.78 | 11.10 | 1,210,919 | +0.37(+3.45%) |
Apr 22, 2024 | 10.65 | 10.89 | 10.61 | 10.73 | 1,083,397 | +0.13(+1.23%) |
Apr 19, 2024 | 10.48 | 10.62 | 10.41 | 10.60 | 869,594 | +0.04(+0.38%) |
Apr 18, 2024 | 10.39 | 10.79 | 10.39 | 10.56 | 1,371,585 | +0.25(+2.42%) |
Apr 17, 2024 | 10.40 | 10.56 | 10.25 | 10.31 | 1,311,229 | -0.04(-0.39%) |
Apr 16, 2024 | 10.25 | 10.43 | 10.16 | 10.35 | 1,546,761 | +0.00(+0.00%) |
Apr 15, 2024 | 11.06 | 11.20 | 10.34 | 10.35 | 1,241,325 | -0.57(-5.22%) |
Apr 12, 2024 | 11.07 | 11.10 | 10.81 | 10.92 | 1,324,381 | -0.28(-2.50%) |
Apr 11, 2024 | 11.10 | 11.24 | 10.96 | 11.20 | 1,396,450 | +0.28(+2.56%) |
Apr 10, 2024 | 10.73 | 10.94 | 10.55 | 10.92 | 1,482,621 | -0.17(-1.53%) |
Apr 09, 2024 | 10.90 | 11.19 | 10.83 | 11.09 | 899,131 | +0.34(+3.16%) |
Apr 08, 2024 | 10.99 | 11.12 | 10.74 | 10.75 | 1,233,353 | -0.14(-1.29%) |
Apr 05, 2024 | 10.99 | 11.11 | 10.79 | 10.89 | 1,290,333 | -0.15(-1.36%) |
Apr 04, 2024 | 11.26 | 11.56 | 10.98 | 11.04 | 1,664,177 | -0.02(-0.18%) |
Apr 03, 2024 | 11.73 | 11.74 | 11.01 | 11.06 | 1,639,830 | -0.79(-6.67%) |
Apr 02, 2024 | 12.39 | 12.46 | 11.70 | 11.85 | 1,622,610 | -0.72(-5.73%) |
Apr 01, 2024 | 12.38 | 12.73 | 12.37 | 12.57 | 1,313,564 | +0.15(+1.21%) |
Mar 28, 2024 | 12.17 | 12.50 | 12.49 | 12.42 | 1,085,067 | +0.25(+2.05%) |
Mar 27, 2024 | 11.74 | 12.26 | 11.72 | 12.17 | 1,460,621 | +0.54(+4.64%) |
Mar 26, 2024 | 11.52 | 11.79 | 11.39 | 11.63 | 1,433,434 | +0.27(+2.38%) |
Mar 25, 2024 | 11.94 | 11.94 | 11.30 | 11.36 | 1,235,622 | -0.35(-2.99%) |
Mar 22, 2024 | 12.20 | 12.22 | 11.68 | 11.71 | 1,048,558 | -0.58(-4.72%) |
Mar 21, 2024 | 12.32 | 12.48 | 12.26 | 12.29 | 1,263,369 | -0.04(-0.32%) |
Mar 20, 2024 | 12.03 | 12.37 | 11.92 | 12.33 | 962,067 | +0.27(+2.24%) |
Mar 19, 2024 | 11.98 | 12.18 | 11.76 | 12.06 | 1,468,279 | -0.13(-1.07%) |
Mar 18, 2024 | 11.92 | 12.30 | 11.76 | 12.19 | 1,744,853 | +0.34(+2.87%) |
Mar 15, 2024 | 11.71 | 12.02 | 11.70 | 11.85 | 3,374,895 | +0.01(+0.08%) |
Mar 14, 2024 | 12.31 | 12.35 | 11.73 | 11.84 | 1,303,842 | -0.53(-4.28%) |
Mar 13, 2024 | 11.82 | 12.48 | 11.82 | 12.37 | 1,256,580 | +0.53(+4.48%) |
Mar 12, 2024 | 11.66 | 12.01 | 11.66 | 11.84 | 1,259,759 | +0.21(+1.81%) |
Mar 11, 2024 | 12.76 | 12.94 | 11.59 | 11.63 | 1,784,420 | -1.21(-9.42%) |
Mar 08, 2024 | 12.66 | 12.85 | 12.50 | 12.84 | 2,586,393 | +0.37(+2.97%) |
Mar 07, 2024 | 12.25 | 12.63 | 12.15 | 12.47 | 1,302,620 | +0.35(+2.89%) |
Mar 06, 2024 | 12.43 | 12.44 | 11.75 | 12.12 | 1,318,693 | -0.23(-1.86%) |
Mar 05, 2024 | 12.37 | 12.70 | 12.34 | 12.35 | 1,329,042 | -0.13(-1.04%) |
Mar 04, 2024 | 12.60 | 12.77 | 12.43 | 12.48 | 1,446,267 | -0.16(-1.27%) |
Mar 01, 2024 | 12.68 | 12.86 | 12.39 | 12.64 | 1,386,686 | +0.01(+0.08%) |
Feb 29, 2024 | 12.59 | 12.86 | 12.54 | 12.63 | 1,587,569 | +0.15(+1.20%) |
Feb 28, 2024 | 12.67 | 12.78 | 12.45 | 12.48 | 1,403,425 | -0.49(-3.78%) |
Feb 27, 2024 | 13.12 | 13.14 | 12.93 | 12.97 | 1,618,823 | +0.00(+0.00%) |
Feb 26, 2024 | 13.21 | 13.21 | 12.93 | 12.97 | 1,238,177 | -0.25(-1.89%) |
Feb 23, 2024 | 12.98 | 13.39 | 12.86 | 13.22 | 1,633,543 | +0.23(+1.77%) |
Feb 22, 2024 | 13.43 | 13.55 | 12.95 | 12.99 | 1,282,378 | -0.46(-3.42%) |
Feb 21, 2024 | 13.47 | 13.57 | 13.31 | 13.45 | 1,338,318 | -0.22(-1.61%) |
Feb 20, 2024 | 13.42 | 13.84 | 13.25 | 13.67 | 1,370,013 | +0.05(+0.37%) |
Feb 16, 2024 | 13.57 | 13.90 | 13.50 | 13.62 | 1,193,311 | -0.18(-1.30%) |
Feb 15, 2024 | 13.75 | 13.91 | 13.54 | 13.80 | 1,242,598 | +0.16(+1.17%) |
Feb 14, 2024 | 13.14 | 13.67 | 12.93 | 13.64 | 1,415,500 | +0.78(+6.07%) |
Feb 13, 2024 | 13.02 | 13.31 | 12.77 | 12.86 | 1,931,542 | -0.91(-6.61%) |
Feb 12, 2024 | 13.00 | 13.82 | 13.00 | 13.77 | 1,576,619 | +0.75(+5.76%) |
Feb 09, 2024 | 12.96 | 13.12 | 12.83 | 13.02 | 1,118,190 | +0.04(+0.31%) |
Feb 08, 2024 | 12.92 | 13.19 | 12.85 | 12.98 | 1,013,804 | +0.09(+0.70%) |
Feb 07, 2024 | 12.97 | 13.03 | 12.82 | 12.89 | 1,110,262 | -0.04(-0.31%) |
Feb 06, 2024 | 12.60 | 13.13 | 12.49 | 12.93 | 1,927,435 | +0.34(+2.70%) |
Feb 05, 2024 | 12.39 | 12.67 | 12.16 | 12.59 | 1,452,607 | -0.08(-0.63%) |
Feb 02, 2024 | 12.82 | 12.96 | 12.39 | 12.67 | 1,661,545 | -0.47(-3.58%) |
Feb 01, 2024 | 12.40 | 13.46 | 12.15 | 13.14 | 2,591,822 | +0.82(+6.66%) |
Jan 31, 2024 | 12.35 | 12.87 | 12.31 | 12.32 | 2,427,830 | -0.11(-0.88%) |
Jan 30, 2024 | 12.47 | 12.52 | 12.25 | 12.43 | 1,405,470 | -0.13(-1.04%) |
Jan 29, 2024 | 12.18 | 12.70 | 12.18 | 12.56 | 1,332,337 | +0.36(+2.95%) |
Jan 26, 2024 | 12.27 | 12.44 | 12.11 | 12.20 | 810,539 | +0.08(+0.66%) |
Jan 25, 2024 | 11.93 | 12.12 | 11.86 | 12.12 | 1,281,196 | +0.42(+3.59%) |
Jan 24, 2024 | 12.21 | 12.24 | 11.60 | 11.70 | 1,470,312 | -0.37(-3.07%) |
Jan 23, 2024 | 12.44 | 12.56 | 12.04 | 12.07 | 1,252,271 | -0.13(-1.07%) |
Jan 22, 2024 | 12.01 | 12.37 | 11.91 | 12.20 | 1,988,310 | +0.34(+2.87%) |
Jan 19, 2024 | 11.80 | 11.97 | 11.54 | 11.86 | 1,208,636 | +0.10(+0.85%) |
Jan 18, 2024 | 11.89 | 11.91 | 11.59 | 11.76 | 1,083,778 | +0.04(+0.34%) |
Jan 17, 2024 | 11.82 | 12.11 | 11.63 | 11.72 | 1,288,688 | -0.29(-2.41%) |
Jan 16, 2024 | 11.61 | 12.03 | 11.52 | 12.01 | 1,590,229 | +0.19(+1.61%) |
Jan 12, 2024 | 12.69 | 12.70 | 11.76 | 11.82 | 1,114,419 | -0.42(-3.43%) |
Jan 11, 2024 | 12.47 | 12.47 | 12.04 | 12.24 | 1,357,197 | -0.35(-2.78%) |
Jan 10, 2024 | 12.28 | 12.69 | 12.21 | 12.59 | 1,552,302 | +0.27(+2.19%) |
Jan 09, 2024 | 13.02 | 13.02 | 12.32 | 12.32 | 1,854,768 | -0.92(-6.95%) |
Jan 08, 2024 | 12.81 | 13.29 | 12.72 | 13.24 | 1,458,498 | +0.36(+2.80%) |
Jan 05, 2024 | 12.69 | 13.19 | 12.64 | 12.88 | 1,228,894 | +0.02(+0.16%) |
Jan 04, 2024 | 12.70 | 12.89 | 12.52 | 12.86 | 1,336,024 | +0.16(+1.26%) |
Jan 03, 2024 | 13.66 | 13.66 | 12.60 | 12.70 | 2,039,899 | -0.59(-4.44%) |
Jan 02, 2024 | 13.07 | 13.85 | 12.91 | 13.29 | 1,619,472 | +0.01(+0.08%) |
Dec 29, 2023 | 13.47 | 13.55 | 13.20 | 13.28 | 1,490,371 | -0.18(-1.34%) |
Dec 28, 2023 | 13.57 | 13.66 | 13.36 | 13.46 | 1,040,904 | -0.18(-1.32%) |
Dec 27, 2023 | 13.56 | 13.74 | 13.48 | 13.64 | 1,083,177 | +0.14(+1.04%) |
Dec 26, 2023 | 13.25 | 13.53 | 13.10 | 13.50 | 980,459 | +0.31(+2.35%) |
Dec 22, 2023 | 13.12 | 13.44 | 13.01 | 13.19 | 1,015,496 | -0.16(-1.20%) |
Dec 21, 2023 | 13.15 | 13.41 | 13.02 | 13.35 | 1,072,859 | +0.40(+3.09%) |
Dec 20, 2023 | 12.78 | 13.34 | 12.75 | 12.95 | 1,653,842 | -0.11(-0.84%) |
Dec 19, 2023 | 12.96 | 13.12 | 12.69 | 13.06 | 1,808,544 | +0.31(+2.43%) |
Dec 18, 2023 | 12.99 | 12.99 | 12.65 | 12.75 | 2,852,106 | -0.19(-1.47%) |
Dec 15, 2023 | 13.16 | 13.16 | 12.58 | 12.94 | 4,682,373 | -0.17(-1.30%) |
Dec 14, 2023 | 12.71 | 13.30 | 12.55 | 13.11 | 3,001,639 | +0.90(+7.37%) |
Dec 13, 2023 | 11.32 | 12.23 | 11.29 | 12.21 | 3,103,344 | +0.81(+7.11%) |
Dec 12, 2023 | 11.17 | 11.62 | 11.10 | 11.40 | 3,654,022 | +0.20(+1.79%) |
Dec 11, 2023 | 11.02 | 11.29 | 10.96 | 11.20 | 2,738,582 | +0.15(+1.36%) |
Dec 08, 2023 | 10.64 | 11.12 | 10.62 | 11.05 | 1,914,148 | +0.39(+3.66%) |
Dec 07, 2023 | 10.30 | 10.68 | 10.27 | 10.66 | 1,780,176 | +0.39(+3.80%) |
Dec 06, 2023 | 10.29 | 10.54 | 10.16 | 10.27 | 1,826,266 | +0.26(+2.60%) |
Dec 05, 2023 | 10.17 | 10.21 | 9.980 | 10.01 | 1,956,184 | -0.21(-2.05%) |
Dec 04, 2023 | 10.24 | 10.62 | 10.13 | 10.22 | 2,103,508 | -0.16(-1.54%) |
Dec 01, 2023 | 9.700 | 10.47 | 9.660 | 10.38 | 2,298,188 | +0.71(+7.34%) |
Nov 30, 2023 | 9.800 | 9.850 | 9.530 | 9.670 | 2,403,103 | -0.07(-0.72%) |
Nov 29, 2023 | 9.910 | 10.11 | 9.610 | 9.740 | 2,082,377 | -0.13(-1.32%) |
Nov 28, 2023 | 9.820 | 9.995 | 9.680 | 9.870 | 1,746,971 | +0.07(+0.71%) |
Nov 27, 2023 | 9.990 | 10.00 | 9.750 | 9.800 | 2,014,078 | -0.25(-2.49%) |
Nov 24, 2023 | 9.760 | 10.06 | 9.760 | 10.05 | 844,220 | +0.20(+2.03%) |
Nov 22, 2023 | 9.730 | 10.10 | 9.670 | 9.850 | 1,684,345 | +0.20(+2.07%) |
Nov 21, 2023 | 9.350 | 9.830 | 9.290 | 9.650 | 1,915,784 | +0.19(+2.01%) |
Nov 20, 2023 | 9.280 | 9.495 | 9.165 | 9.460 | 1,884,735 | +0.13(+1.39%) |
Nov 17, 2023 | 8.850 | 9.415 | 8.820 | 9.330 | 2,711,015 | +0.69(+7.99%) |
Nov 16, 2023 | 8.970 | 9.035 | 8.590 | 8.640 | 1,948,611 | -0.47(-5.16%) |
Nov 15, 2023 | 8.870 | 9.520 | 8.870 | 9.110 | 2,713,947 | +0.31(+3.52%) |
Nov 14, 2023 | 8.550 | 9.690 | 8.410 | 8.800 | 5,983,305 | +0.67(+8.24%) |
Nov 13, 2023 | 8.270 | 8.420 | 8.120 | 8.130 | 2,605,075 | -0.19(-2.28%) |
Nov 10, 2023 | 8.460 | 8.460 | 8.140 | 8.320 | 1,906,160 | -0.04(-0.48%) |
Nov 09, 2023 | 8.750 | 8.750 | 8.320 | 8.360 | 1,581,526 | -0.31(-3.58%) |
Nov 08, 2023 | 8.900 | 8.960 | 8.600 | 8.670 | 1,405,220 | -0.33(-3.67%) |
Nov 07, 2023 | 8.840 | 9.025 | 8.745 | 9.000 | 1,096,861 | +0.19(+2.16%) |
Nov 06, 2023 | 9.240 | 9.260 | 8.700 | 8.810 | 1,678,493 | -0.46(-4.96%) |
Nov 03, 2023 | 9.210 | 9.395 | 9.160 | 9.270 | 1,529,446 | +0.26(+2.89%) |
Nov 02, 2023 | 8.650 | 9.020 | 8.600 | 9.010 | 1,454,174 | +0.52(+6.12%) |