Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.69 | 18.95 | 18.22 | 18.84 | 2,389,081 | +0.31(+1.67%) |
Jun 14, 2024 | 18.55 | 19.05 | 18.50 | 18.53 | 3,973,394 | -0.24(-1.28%) |
Jun 13, 2024 | 18.80 | 18.86 | 18.04 | 18.77 | 4,060,693 | +0.31(+1.68%) |
Jun 12, 2024 | 18.23 | 18.91 | 17.96 | 18.46 | 4,689,073 | +0.81(+4.59%) |
Jun 11, 2024 | 19.04 | 19.05 | 16.84 | 17.65 | 12,942,250 | -2.89(-14.07%) |
Jun 10, 2024 | 19.83 | 20.79 | 19.54 | 20.54 | 4,967,546 | +1.00(+5.12%) |
Jun 07, 2024 | 19.19 | 20.10 | 19.10 | 19.54 | 8,832,503 | +0.20(+1.03%) |
Jun 06, 2024 | 21.65 | 21.72 | 18.80 | 19.34 | 20,158,004 | -4.46(-18.74%) |
Jun 05, 2024 | 21.50 | 23.82 | 21.50 | 23.80 | 7,963,643 | +2.52(+11.84%) |
Jun 04, 2024 | 21.70 | 22.09 | 20.95 | 21.28 | 5,848,746 | +0.06(+0.28%) |
Jun 03, 2024 | 22.13 | 22.22 | 20.21 | 21.22 | 10,533,858 | -1.08(-4.84%) |
May 31, 2024 | 22.26 | 23.28 | 22.16 | 22.30 | 8,813,809 | +0.85(+3.97%) |
May 30, 2024 | 21.20 | 21.81 | 20.68 | 21.45 | 3,947,309 | +0.43(+2.02%) |
May 29, 2024 | 21.51 | 22.20 | 20.96 | 21.02 | 5,367,800 | -0.81(-3.72%) |
May 28, 2024 | 21.71 | 22.10 | 20.67 | 21.83 | 7,287,536 | +1.02(+4.90%) |
May 24, 2024 | 19.29 | 21.07 | 19.20 | 20.81 | 9,861,288 | +1.61(+8.40%) |
May 23, 2024 | 18.78 | 19.23 | 18.30 | 19.20 | 5,456,104 | +0.39(+2.05%) |
May 22, 2024 | 17.96 | 18.91 | 16.93 | 18.82 | 6,910,878 | +0.76(+4.22%) |
May 21, 2024 | 17.14 | 18.68 | 17.01 | 18.05 | 9,721,672 | -0.92(-4.85%) |
May 20, 2024 | 18.76 | 19.35 | 18.38 | 18.97 | 7,061,620 | +0.45(+2.40%) |
May 17, 2024 | 18.75 | 18.92 | 18.37 | 18.53 | 3,745,857 | -0.22(-1.16%) |
May 16, 2024 | 18.69 | 18.88 | 18.43 | 18.75 | 4,728,382 | +0.25(+1.34%) |
May 15, 2024 | 18.92 | 19.14 | 17.39 | 18.50 | 7,568,760 | -0.34(-1.79%) |
May 14, 2024 | 18.62 | 19.59 | 18.46 | 18.84 | 7,372,597 | +0.17(+0.90%) |
May 13, 2024 | 17.60 | 19.01 | 17.56 | 18.67 | 8,351,378 | +1.27(+7.28%) |
May 10, 2024 | 16.61 | 17.91 | 16.54 | 17.40 | 14,301,546 | +1.34(+8.31%) |
May 09, 2024 | 14.84 | 16.09 | 14.84 | 16.07 | 10,731,379 | +1.44(+9.88%) |
May 08, 2024 | 13.80 | 14.65 | 13.68 | 14.62 | 4,515,050 | +0.71(+5.12%) |
May 07, 2024 | 13.42 | 14.02 | 13.39 | 13.91 | 4,407,082 | +0.63(+4.77%) |
May 06, 2024 | 12.86 | 13.73 | 12.84 | 13.28 | 6,987,764 | +0.53(+4.19%) |
May 03, 2024 | 12.54 | 12.81 | 12.47 | 12.74 | 2,627,021 | +0.36(+2.88%) |
May 02, 2024 | 13.37 | 13.41 | 12.16 | 12.39 | 4,938,909 | -0.83(-6.29%) |
May 01, 2024 | 13.20 | 13.70 | 13.09 | 13.22 | 3,749,281 | +0.11(+0.83%) |
Apr 30, 2024 | 12.79 | 13.19 | 12.65 | 13.11 | 2,407,426 | +0.18(+1.38%) |
Apr 29, 2024 | 12.86 | 13.14 | 12.69 | 12.93 | 2,923,285 | -0.15(-1.13%) |
Apr 26, 2024 | 11.77 | 13.44 | 11.75 | 13.08 | 13,706,788 | +1.81(+16.07%) |
Apr 25, 2024 | 11.20 | 11.36 | 10.93 | 11.27 | 2,341,810 | -0.08(-0.70%) |
Apr 24, 2024 | 11.35 | 11.53 | 11.20 | 11.35 | 2,350,078 | -0.05(-0.43%) |
Apr 23, 2024 | 10.86 | 11.54 | 10.77 | 11.40 | 3,659,544 | +0.46(+4.16%) |
Apr 22, 2024 | 10.09 | 10.97 | 10.06 | 10.94 | 4,755,217 | +0.88(+8.75%) |
Apr 19, 2024 | 9.774 | 10.09 | 9.645 | 10.06 | 3,551,267 | +0.31(+3.14%) |
Apr 18, 2024 | 10.11 | 10.17 | 9.700 | 9.754 | 1,969,783 | -0.36(-3.52%) |
Apr 17, 2024 | 10.09 | 10.34 | 9.962 | 10.11 | 2,178,343 | +0.15(+1.49%) |
Apr 16, 2024 | 10.00 | 10.13 | 9.824 | 9.962 | 2,887,889 | -0.17(-1.66%) |
Apr 15, 2024 | 9.972 | 10.37 | 9.922 | 10.13 | 2,372,930 | +0.14(+1.39%) |
Apr 12, 2024 | 10.61 | 10.65 | 9.982 | 9.992 | 3,401,665 | -0.58(-5.52%) |
Apr 11, 2024 | 10.37 | 10.71 | 10.32 | 10.58 | 2,415,683 | +0.27(+2.59%) |
Apr 10, 2024 | 10.05 | 10.45 | 9.893 | 10.31 | 2,736,071 | +0.04(+0.39%) |
Apr 09, 2024 | 10.84 | 10.91 | 10.24 | 10.27 | 3,284,138 | -0.57(-5.29%) |
Apr 08, 2024 | 11.03 | 11.05 | 10.64 | 10.84 | 2,422,352 | -0.20(-1.79%) |
Apr 05, 2024 | 11.06 | 11.23 | 10.94 | 11.04 | 2,189,974 | -0.06(-0.54%) |
Apr 04, 2024 | 11.13 | 11.37 | 10.91 | 11.10 | 4,024,121 | +0.03(+0.27%) |
Apr 03, 2024 | 10.13 | 11.07 | 10.08 | 11.07 | 5,730,014 | +1.01(+10.03%) |
Apr 02, 2024 | 10.42 | 10.52 | 10.01 | 10.06 | 3,510,673 | -0.49(-4.69%) |
Apr 01, 2024 | 10.01 | 10.63 | 9.942 | 10.56 | 4,479,002 | +0.54(+5.43%) |
Mar 28, 2024 | 9.863 | 9.947 | 9.947 | 10.01 | 1,989,761 | +0.10(+1.00%) |
Mar 27, 2024 | 9.794 | 10.01 | 9.725 | 9.913 | 3,597,750 | +0.24(+2.45%) |
Mar 26, 2024 | 9.457 | 9.759 | 9.457 | 9.675 | 2,342,894 | +0.21(+2.19%) |
Mar 25, 2024 | 9.448 | 9.636 | 9.367 | 9.467 | 1,917,554 | -0.01(-0.10%) |
Mar 22, 2024 | 9.606 | 9.665 | 9.418 | 9.477 | 1,944,442 | -0.20(-2.04%) |
Mar 21, 2024 | 9.764 | 10.05 | 9.616 | 9.675 | 3,009,146 | +0.00(+0.00%) |
Mar 20, 2024 | 9.121 | 9.764 | 8.983 | 9.675 | 3,566,024 | +0.52(+5.73%) |
Mar 19, 2024 | 9.220 | 9.457 | 9.121 | 9.151 | 3,238,328 | -0.29(-3.04%) |
Mar 18, 2024 | 9.339 | 9.532 | 9.121 | 9.438 | 4,054,329 | +0.09(+0.95%) |
Mar 15, 2024 | 9.190 | 9.505 | 9.171 | 9.349 | 6,138,035 | +0.16(+1.72%) |
Mar 14, 2024 | 9.794 | 9.828 | 9.032 | 9.190 | 11,474,067 | -0.77(-7.75%) |
Mar 13, 2024 | 10.46 | 10.88 | 9.715 | 9.962 | 19,969,854 | -1.57(-13.64%) |
Mar 12, 2024 | 11.33 | 11.67 | 11.04 | 11.54 | 8,114,590 | +0.25(+2.19%) |
Mar 11, 2024 | 10.87 | 11.30 | 10.83 | 11.29 | 4,819,553 | +0.42(+3.82%) |
Mar 08, 2024 | 11.08 | 11.38 | 10.79 | 10.87 | 5,037,727 | -0.20(-1.79%) |
Mar 07, 2024 | 10.95 | 11.11 | 10.83 | 11.07 | 2,884,657 | +0.03(+0.27%) |
Mar 06, 2024 | 10.77 | 11.27 | 10.67 | 11.04 | 4,363,447 | +0.36(+3.33%) |
Mar 05, 2024 | 10.73 | 10.96 | 10.57 | 10.68 | 4,576,600 | -0.15(-1.37%) |
Mar 04, 2024 | 11.90 | 11.93 | 10.83 | 10.83 | 7,213,608 | -1.05(-8.83%) |
Mar 01, 2024 | 11.80 | 12.05 | 11.63 | 11.88 | 5,107,938 | +0.10(+0.84%) |
Feb 29, 2024 | 12.32 | 12.42 | 11.73 | 11.78 | 4,649,415 | -0.53(-4.34%) |
Feb 28, 2024 | 12.46 | 13.00 | 12.32 | 12.32 | 4,214,495 | -0.09(-0.72%) |
Feb 27, 2024 | 12.14 | 12.63 | 12.14 | 12.41 | 3,712,503 | +0.35(+2.87%) |
Feb 26, 2024 | 11.82 | 12.09 | 11.69 | 12.06 | 3,632,581 | -0.13(-1.06%) |
Feb 23, 2024 | 12.18 | 12.27 | 11.69 | 12.19 | 3,296,022 | -0.19(-1.52%) |
Feb 22, 2024 | 12.37 | 12.59 | 12.22 | 12.38 | 2,248,295 | +0.05(+0.40%) |
Feb 21, 2024 | 12.57 | 12.82 | 12.20 | 12.33 | 4,476,747 | -0.21(-1.66%) |
Feb 20, 2024 | 12.55 | 12.59 | 11.99 | 12.53 | 3,981,780 | +0.06(+0.48%) |
Feb 16, 2024 | 12.66 | 12.77 | 12.37 | 12.47 | 3,473,141 | +0.06(+0.48%) |
Feb 15, 2024 | 12.02 | 12.63 | 11.99 | 12.42 | 5,092,313 | +0.49(+4.15%) |
Feb 14, 2024 | 11.71 | 12.02 | 11.51 | 11.92 | 3,998,461 | +0.25(+2.12%) |
Feb 13, 2024 | 11.75 | 12.06 | 11.59 | 11.67 | 4,120,078 | -0.31(-2.56%) |
Feb 12, 2024 | 11.67 | 12.23 | 11.53 | 11.98 | 4,428,541 | +0.22(+1.85%) |
Feb 09, 2024 | 12.15 | 12.29 | 11.68 | 11.76 | 5,562,324 | -0.32(-2.62%) |
Feb 08, 2024 | 12.02 | 12.31 | 11.44 | 12.08 | 11,368,228 | -1.03(-7.85%) |
Feb 07, 2024 | 12.37 | 13.24 | 12.01 | 13.11 | 6,766,683 | +0.80(+6.51%) |
Feb 06, 2024 | 13.09 | 13.20 | 12.23 | 12.31 | 7,361,937 | -0.73(-5.61%) |
Feb 05, 2024 | 13.26 | 13.44 | 12.76 | 13.04 | 5,052,194 | -0.01(-0.08%) |
Feb 02, 2024 | 12.96 | 13.49 | 12.79 | 13.05 | 5,614,992 | -0.07(-0.53%) |
Feb 01, 2024 | 14.94 | 15.46 | 12.37 | 13.12 | 26,331,152 | -1.72(-11.60%) |
Jan 31, 2024 | 14.47 | 15.44 | 14.46 | 14.84 | 11,066,706 | +0.17(+1.15%) |
Jan 30, 2024 | 14.10 | 14.74 | 13.75 | 14.67 | 7,706,432 | +0.38(+2.63%) |
Jan 29, 2024 | 14.83 | 14.88 | 13.65 | 14.30 | 17,837,656 | +1.00(+7.52%) |
Jan 26, 2024 | 13.36 | 13.42 | 12.58 | 13.30 | 8,177,605 | -0.36(-2.61%) |
Jan 25, 2024 | 13.87 | 13.97 | 13.21 | 13.65 | 5,999,402 | -0.26(-1.85%) |
Jan 24, 2024 | 13.38 | 14.25 | 13.26 | 13.91 | 7,837,289 | +0.27(+1.96%) |
Jan 23, 2024 | 13.17 | 13.85 | 12.77 | 13.64 | 6,928,665 | +0.64(+4.95%) |
Jan 22, 2024 | 12.76 | 13.43 | 12.46 | 13.00 | 7,478,056 | +0.27(+2.10%) |
Jan 19, 2024 | 13.21 | 13.38 | 12.66 | 12.73 | 10,283,278 | -0.84(-6.20%) |
Jan 18, 2024 | 13.96 | 14.17 | 13.51 | 13.57 | 6,100,142 | -0.17(-1.22%) |
Jan 17, 2024 | 13.23 | 13.81 | 12.80 | 13.74 | 10,719,392 | +0.57(+4.36%) |
Jan 16, 2024 | 13.95 | 14.22 | 13.00 | 13.17 | 8,680,937 | -0.15(-1.11%) |
Jan 12, 2024 | 14.84 | 15.21 | 13.06 | 13.32 | 20,405,628 | -0.26(-1.89%) |
Jan 11, 2024 | 12.96 | 13.87 | 12.71 | 13.57 | 10,191,515 | +0.82(+6.44%) |
Jan 10, 2024 | 12.76 | 13.57 | 12.62 | 12.75 | 8,840,578 | +0.03(+0.23%) |
Jan 09, 2024 | 13.07 | 13.35 | 12.46 | 12.72 | 8,409,201 | -0.80(-5.93%) |
Jan 08, 2024 | 12.81 | 13.57 | 12.22 | 13.52 | 18,160,058 | -0.91(-6.31%) |
Jan 05, 2024 | 13.26 | 15.08 | 13.14 | 14.43 | 21,891,916 | +0.97(+7.20%) |
Jan 04, 2024 | 12.71 | 13.65 | 12.23 | 13.46 | 19,166,318 | +1.34(+11.01%) |
Jan 03, 2024 | 11.41 | 12.42 | 11.01 | 12.13 | 15,217,787 | +1.06(+9.56%) |