Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.430 | 9.450 | 8.890 | 9.060 | 693,673 | -0.29(-3.10%) |
May 30, 2024 | 9.480 | 9.510 | 9.180 | 9.350 | 617,733 | -0.08(-0.85%) |
May 29, 2024 | 9.350 | 9.550 | 9.030 | 9.430 | 844,612 | -0.07(-0.74%) |
May 28, 2024 | 9.250 | 9.710 | 9.130 | 9.500 | 704,263 | +0.40(+4.40%) |
May 24, 2024 | 8.800 | 9.250 | 8.690 | 9.100 | 507,001 | +0.32(+3.64%) |
May 23, 2024 | 9.140 | 9.200 | 8.690 | 8.780 | 764,230 | -0.36(-3.94%) |
May 22, 2024 | 9.150 | 9.310 | 9.000 | 9.140 | 1,084,713 | -0.01(-0.11%) |
May 21, 2024 | 8.450 | 9.210 | 8.400 | 9.150 | 1,011,682 | +0.64(+7.52%) |
May 20, 2024 | 8.590 | 8.689 | 8.277 | 8.510 | 1,335,997 | -0.29(-3.30%) |
May 17, 2024 | 8.740 | 8.955 | 8.520 | 8.800 | 1,043,910 | -0.17(-1.90%) |
May 16, 2024 | 8.800 | 9.060 | 8.690 | 8.970 | 897,675 | +0.13(+1.47%) |
May 15, 2024 | 9.060 | 9.240 | 8.420 | 8.840 | 1,272,650 | -0.03(-0.34%) |
May 14, 2024 | 9.650 | 9.730 | 8.270 | 8.870 | 2,960,105 | -0.57(-6.04%) |
May 13, 2024 | 8.070 | 9.580 | 7.400 | 9.440 | 4,050,695 | +0.96(+11.32%) |
May 10, 2024 | 12.36 | 12.36 | 7.490 | 8.480 | 3,120,432 | -3.89(-31.45%) |
May 09, 2024 | 11.87 | 12.43 | 11.87 | 12.37 | 377,390 | +0.40(+3.34%) |
May 08, 2024 | 11.66 | 11.97 | 11.62 | 11.97 | 599,241 | +0.05(+0.42%) |
May 07, 2024 | 12.07 | 12.49 | 11.68 | 11.92 | 970,626 | -0.25(-2.05%) |
May 06, 2024 | 11.64 | 12.56 | 11.64 | 12.17 | 572,107 | +0.64(+5.55%) |
May 03, 2024 | 13.17 | 13.71 | 11.22 | 11.53 | 1,694,721 | -1.90(-14.15%) |
May 02, 2024 | 13.28 | 13.49 | 12.84 | 13.43 | 1,058,885 | +0.42(+3.23%) |
May 01, 2024 | 12.68 | 13.55 | 12.41 | 13.01 | 732,740 | +0.26(+2.04%) |
Apr 30, 2024 | 13.00 | 13.19 | 12.63 | 12.75 | 559,637 | -0.25(-1.92%) |
Apr 29, 2024 | 12.89 | 13.44 | 12.80 | 13.00 | 466,980 | +0.19(+1.48%) |
Apr 26, 2024 | 12.50 | 13.04 | 12.37 | 12.81 | 464,446 | +0.34(+2.73%) |
Apr 25, 2024 | 12.29 | 12.57 | 12.13 | 12.47 | 564,571 | -0.08(-0.64%) |
Apr 24, 2024 | 12.59 | 12.83 | 12.43 | 12.55 | 565,911 | -0.04(-0.32%) |
Apr 23, 2024 | 12.77 | 12.94 | 12.47 | 12.59 | 1,479,279 | -0.11(-0.87%) |
Apr 22, 2024 | 13.09 | 13.18 | 12.44 | 12.70 | 1,044,575 | -0.45(-3.42%) |
Apr 19, 2024 | 12.99 | 13.61 | 12.99 | 13.15 | 537,634 | +0.04(+0.31%) |
Apr 18, 2024 | 13.26 | 13.32 | 12.72 | 13.11 | 603,947 | -0.07(-0.53%) |
Apr 17, 2024 | 13.70 | 13.77 | 12.99 | 13.18 | 663,398 | -0.45(-3.30%) |
Apr 16, 2024 | 14.09 | 14.09 | 13.58 | 13.63 | 595,423 | -0.64(-4.48%) |
Apr 15, 2024 | 14.44 | 14.66 | 14.17 | 14.27 | 311,221 | -0.12(-0.83%) |
Apr 12, 2024 | 15.03 | 15.10 | 14.21 | 14.39 | 450,165 | -0.48(-3.23%) |
Apr 11, 2024 | 15.16 | 15.16 | 14.64 | 14.87 | 479,718 | -0.19(-1.26%) |
Apr 10, 2024 | 14.97 | 15.60 | 14.57 | 15.06 | 604,635 | -0.39(-2.52%) |
Apr 09, 2024 | 15.09 | 15.98 | 15.02 | 15.45 | 391,831 | +0.37(+2.45%) |
Apr 08, 2024 | 15.19 | 15.46 | 14.97 | 15.08 | 383,926 | +0.23(+1.55%) |
Apr 05, 2024 | 14.67 | 14.95 | 14.55 | 14.85 | 544,037 | +0.18(+1.23%) |
Apr 04, 2024 | 15.14 | 15.28 | 14.57 | 14.67 | 552,793 | -0.20(-1.34%) |
Apr 03, 2024 | 15.42 | 15.60 | 14.81 | 14.87 | 919,903 | -0.78(-4.98%) |
Apr 02, 2024 | 15.89 | 16.29 | 15.47 | 15.65 | 434,637 | -0.54(-3.34%) |
Apr 01, 2024 | 16.71 | 16.78 | 15.98 | 16.19 | 386,047 | -0.35(-2.12%) |
Mar 28, 2024 | 16.00 | 17.00 | 16.00 | 16.54 | 475,820 | +0.54(+3.37%) |
Mar 27, 2024 | 16.33 | 16.37 | 15.79 | 16.00 | 512,575 | -0.22(-1.36%) |
Mar 26, 2024 | 15.62 | 16.43 | 15.50 | 16.22 | 772,798 | +0.73(+4.71%) |
Mar 25, 2024 | 15.24 | 15.77 | 15.23 | 15.49 | 371,769 | +0.30(+1.97%) |
Mar 22, 2024 | 14.90 | 15.50 | 14.77 | 15.19 | 499,841 | +0.25(+1.67%) |
Mar 21, 2024 | 15.25 | 15.44 | 14.88 | 14.94 | 412,464 | -0.21(-1.39%) |
Mar 20, 2024 | 14.75 | 15.32 | 14.37 | 15.15 | 637,042 | +0.47(+3.20%) |
Mar 19, 2024 | 14.26 | 15.03 | 14.11 | 14.68 | 398,479 | +0.17(+1.17%) |
Mar 18, 2024 | 15.15 | 15.37 | 14.47 | 14.51 | 602,628 | -0.76(-4.98%) |
Mar 15, 2024 | 14.66 | 15.84 | 14.42 | 15.27 | 782,465 | +0.37(+2.48%) |
Mar 14, 2024 | 15.17 | 15.52 | 14.85 | 14.90 | 624,397 | -0.16(-1.06%) |
Mar 13, 2024 | 15.35 | 15.69 | 14.76 | 15.06 | 856,647 | -0.20(-1.31%) |
Mar 12, 2024 | 13.65 | 15.38 | 13.62 | 15.26 | 954,285 | +1.57(+11.47%) |
Mar 11, 2024 | 13.79 | 14.02 | 13.54 | 13.69 | 618,426 | -0.08(-0.58%) |
Mar 08, 2024 | 14.00 | 14.36 | 13.56 | 13.77 | 340,330 | -0.06(-0.43%) |
Mar 07, 2024 | 14.09 | 14.44 | 13.59 | 13.83 | 569,705 | -0.14(-1.00%) |
Mar 06, 2024 | 13.70 | 14.41 | 13.31 | 13.97 | 919,737 | +0.44(+3.25%) |
Mar 05, 2024 | 13.18 | 14.17 | 13.01 | 13.53 | 784,314 | +0.59(+4.56%) |
Mar 04, 2024 | 14.04 | 14.06 | 12.36 | 12.94 | 1,680,581 | -1.11(-7.90%) |
Mar 01, 2024 | 11.15 | 14.90 | 10.85 | 14.05 | 7,054,975 | +3.97(+39.38%) |
Feb 29, 2024 | 9.990 | 10.32 | 9.740 | 10.08 | 1,886,895 | +0.34(+3.49%) |
Feb 28, 2024 | 9.550 | 10.24 | 9.530 | 9.740 | 950,260 | +0.05(+0.52%) |
Feb 27, 2024 | 9.720 | 10.34 | 9.670 | 9.690 | 664,184 | +0.00(+0.00%) |
Feb 26, 2024 | 9.760 | 10.14 | 9.630 | 9.690 | 447,691 | -0.07(-0.72%) |
Feb 23, 2024 | 9.340 | 9.860 | 9.250 | 9.760 | 509,650 | +0.40(+4.27%) |
Feb 22, 2024 | 9.760 | 9.760 | 9.340 | 9.360 | 677,318 | -0.27(-2.80%) |
Feb 21, 2024 | 9.510 | 9.889 | 9.300 | 9.630 | 796,253 | -0.01(-0.10%) |
Feb 20, 2024 | 10.50 | 10.57 | 9.610 | 9.640 | 594,535 | -0.94(-8.88%) |
Feb 16, 2024 | 10.64 | 10.84 | 10.52 | 10.58 | 289,211 | -0.17(-1.58%) |
Feb 15, 2024 | 10.99 | 11.17 | 10.71 | 10.75 | 294,252 | -0.07(-0.65%) |
Feb 14, 2024 | 10.55 | 10.94 | 10.39 | 10.82 | 402,115 | +0.52(+5.05%) |
Feb 13, 2024 | 10.66 | 10.77 | 10.24 | 10.30 | 512,584 | -0.96(-8.53%) |
Feb 12, 2024 | 11.07 | 11.38 | 10.94 | 11.26 | 327,962 | +0.07(+0.63%) |
Feb 09, 2024 | 10.79 | 11.54 | 10.56 | 11.19 | 545,563 | +0.59(+5.57%) |
Feb 08, 2024 | 10.27 | 10.70 | 10.07 | 10.60 | 610,341 | +0.16(+1.53%) |
Feb 07, 2024 | 10.95 | 10.96 | 10.33 | 10.44 | 647,914 | -0.40(-3.69%) |
Feb 06, 2024 | 10.85 | 11.15 | 10.70 | 10.84 | 626,700 | +0.00(+0.00%) |
Feb 05, 2024 | 11.05 | 11.05 | 10.64 | 10.84 | 358,368 | -0.31(-2.78%) |
Feb 02, 2024 | 11.16 | 11.22 | 10.93 | 11.15 | 237,806 | -0.18(-1.59%) |
Feb 01, 2024 | 11.05 | 11.35 | 10.94 | 11.33 | 331,362 | +0.27(+2.44%) |
Jan 31, 2024 | 11.61 | 11.68 | 11.03 | 11.06 | 300,391 | -0.56(-4.82%) |
Jan 30, 2024 | 11.93 | 11.96 | 11.53 | 11.62 | 240,434 | -0.45(-3.73%) |
Jan 29, 2024 | 11.71 | 12.08 | 11.54 | 12.07 | 257,707 | +0.34(+2.90%) |
Jan 26, 2024 | 12.06 | 12.09 | 11.69 | 11.73 | 157,509 | -0.16(-1.35%) |
Jan 25, 2024 | 11.90 | 12.05 | 11.69 | 11.89 | 200,091 | +0.15(+1.28%) |
Jan 24, 2024 | 12.28 | 12.36 | 11.74 | 11.74 | 291,483 | -0.33(-2.73%) |
Jan 23, 2024 | 11.78 | 12.14 | 11.78 | 12.07 | 290,747 | +0.35(+2.99%) |
Jan 22, 2024 | 11.74 | 11.90 | 11.43 | 11.72 | 323,784 | +0.08(+0.69%) |
Jan 19, 2024 | 11.59 | 11.65 | 10.95 | 11.64 | 400,956 | +0.03(+0.26%) |
Jan 18, 2024 | 11.48 | 11.83 | 11.34 | 11.61 | 266,899 | +0.15(+1.31%) |
Jan 17, 2024 | 12.06 | 12.21 | 11.39 | 11.46 | 338,474 | -0.94(-7.58%) |
Jan 16, 2024 | 12.00 | 12.48 | 11.64 | 12.40 | 476,202 | +0.37(+3.08%) |
Jan 12, 2024 | 12.41 | 12.72 | 11.85 | 12.03 | 469,139 | -0.29(-2.35%) |
Jan 11, 2024 | 12.10 | 12.49 | 11.59 | 12.32 | 480,126 | +0.42(+3.53%) |
Jan 10, 2024 | 12.02 | 12.21 | 11.68 | 11.90 | 756,580 | -0.27(-2.22%) |
Jan 09, 2024 | 11.18 | 12.74 | 10.97 | 12.17 | 650,436 | +0.90(+7.99%) |
Jan 08, 2024 | 11.38 | 11.52 | 11.08 | 11.27 | 487,032 | -0.16(-1.40%) |
Jan 05, 2024 | 11.12 | 11.55 | 10.87 | 11.43 | 918,467 | +0.28(+2.51%) |
Jan 04, 2024 | 11.29 | 11.54 | 10.87 | 11.15 | 1,036,732 | -0.16(-1.41%) |
Jan 03, 2024 | 11.51 | 12.67 | 10.88 | 11.31 | 1,590,785 | -1.34(-10.59%) |
Jan 02, 2024 | 12.81 | 12.99 | 12.50 | 12.65 | 503,694 | -0.24(-1.86%) |
Dec 29, 2023 | 12.90 | 13.19 | 12.87 | 12.89 | 672,779 | -0.03(-0.23%) |
Dec 28, 2023 | 12.26 | 12.92 | 12.26 | 12.92 | 432,149 | +0.47(+3.78%) |
Dec 27, 2023 | 11.80 | 12.62 | 11.66 | 12.45 | 573,823 | +0.45(+3.75%) |
Dec 26, 2023 | 11.93 | 12.07 | 11.73 | 12.00 | 318,647 | +0.27(+2.30%) |
Dec 22, 2023 | 11.89 | 11.96 | 11.52 | 11.73 | 776,046 | -0.21(-1.76%) |
Dec 21, 2023 | 12.43 | 12.56 | 11.94 | 11.94 | 508,926 | -0.11(-0.91%) |
Dec 20, 2023 | 11.89 | 12.60 | 11.72 | 12.05 | 1,007,048 | +0.12(+1.01%) |
Dec 19, 2023 | 11.28 | 11.93 | 11.09 | 11.93 | 875,086 | +0.84(+7.57%) |
Dec 18, 2023 | 11.17 | 11.28 | 10.85 | 11.09 | 789,699 | -0.10(-0.89%) |
Dec 15, 2023 | 11.71 | 11.86 | 11.18 | 11.19 | 1,069,273 | -0.47(-4.03%) |
Dec 14, 2023 | 10.76 | 11.72 | 10.62 | 11.66 | 1,328,665 | +1.05(+9.90%) |
Dec 13, 2023 | 9.810 | 10.87 | 9.650 | 10.61 | 2,518,554 | +1.39(+15.08%) |
Dec 12, 2023 | 9.060 | 9.240 | 8.300 | 9.220 | 3,015,352 | +0.23(+2.56%) |
Dec 11, 2023 | 9.990 | 10.19 | 8.620 | 8.990 | 2,757,589 | -1.61(-15.19%) |
Dec 08, 2023 | 12.29 | 12.30 | 10.24 | 10.60 | 2,666,565 | -1.59(-13.04%) |
Dec 07, 2023 | 13.40 | 13.60 | 12.17 | 12.19 | 1,432,084 | -1.40(-10.30%) |
Dec 06, 2023 | 13.92 | 14.10 | 13.55 | 13.59 | 364,272 | -0.16(-1.16%) |
Dec 05, 2023 | 14.23 | 14.24 | 13.71 | 13.75 | 396,620 | -0.48(-3.37%) |
Dec 04, 2023 | 14.56 | 14.97 | 14.07 | 14.23 | 373,772 | -0.20(-1.39%) |