Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.85 | 11.29 | 10.63 | 11.10 | 1,053,041 | -0.01(-0.09%) |
Jun 06, 2024 | 10.39 | 11.40 | 10.32 | 11.11 | 1,225,148 | +0.60(+5.71%) |
Jun 05, 2024 | 9.930 | 10.82 | 9.766 | 10.51 | 733,549 | +0.64(+6.48%) |
Jun 04, 2024 | 10.19 | 10.44 | 9.745 | 9.870 | 745,354 | -0.42(-4.08%) |
Jun 03, 2024 | 10.49 | 10.55 | 10.10 | 10.29 | 1,083,630 | +0.01(+0.10%) |
May 31, 2024 | 10.29 | 10.62 | 10.05 | 10.28 | 556,577 | +0.02(+0.19%) |
May 30, 2024 | 10.83 | 10.98 | 10.24 | 10.26 | 447,535 | -0.62(-5.70%) |
May 29, 2024 | 10.82 | 11.15 | 10.61 | 10.88 | 316,913 | -0.24(-2.16%) |
May 28, 2024 | 11.17 | 11.19 | 10.84 | 11.12 | 346,562 | +0.08(+0.72%) |
May 24, 2024 | 10.94 | 11.24 | 10.78 | 11.04 | 426,632 | +0.20(+1.85%) |
May 23, 2024 | 11.49 | 11.49 | 10.76 | 10.84 | 408,496 | -0.68(-5.90%) |
May 22, 2024 | 11.87 | 12.11 | 11.43 | 11.52 | 261,313 | -0.37(-3.11%) |
May 21, 2024 | 11.79 | 12.06 | 11.61 | 11.89 | 484,455 | +0.02(+0.17%) |
May 20, 2024 | 12.58 | 12.58 | 11.85 | 11.87 | 435,546 | -0.78(-6.17%) |
May 17, 2024 | 13.68 | 13.68 | 12.62 | 12.65 | 343,156 | -1.01(-7.39%) |
May 16, 2024 | 14.05 | 14.20 | 13.38 | 13.66 | 409,901 | -0.39(-2.78%) |
May 15, 2024 | 13.70 | 14.21 | 13.28 | 14.05 | 518,488 | +0.61(+4.54%) |
May 14, 2024 | 13.53 | 14.06 | 13.21 | 13.44 | 547,103 | +0.16(+1.20%) |
May 13, 2024 | 13.50 | 14.00 | 13.20 | 13.28 | 409,247 | -0.05(-0.38%) |
May 10, 2024 | 13.58 | 13.58 | 13.06 | 13.33 | 516,655 | -0.13(-0.97%) |
May 09, 2024 | 13.08 | 13.54 | 12.82 | 13.46 | 934,767 | +0.26(+1.97%) |
May 08, 2024 | 15.92 | 15.92 | 12.86 | 13.20 | 1,163,276 | -3.20(-19.51%) |
May 07, 2024 | 16.03 | 16.89 | 15.90 | 16.40 | 610,174 | +0.40(+2.50%) |
May 06, 2024 | 15.95 | 16.64 | 15.83 | 16.00 | 543,973 | +0.05(+0.31%) |
May 03, 2024 | 15.72 | 17.41 | 15.72 | 15.95 | 534,296 | -1.21(-7.05%) |
May 02, 2024 | 17.15 | 17.21 | 16.36 | 17.16 | 264,461 | +0.35(+2.08%) |
May 01, 2024 | 16.08 | 17.11 | 15.89 | 16.81 | 490,392 | +0.62(+3.83%) |
Apr 30, 2024 | 16.65 | 16.77 | 16.16 | 16.19 | 368,672 | -0.62(-3.69%) |
Apr 29, 2024 | 16.57 | 17.02 | 16.57 | 16.81 | 220,834 | +0.43(+2.63%) |
Apr 26, 2024 | 16.16 | 16.56 | 16.04 | 16.38 | 217,146 | +0.35(+2.18%) |
Apr 25, 2024 | 15.85 | 16.26 | 15.19 | 16.03 | 385,613 | -0.20(-1.23%) |
Apr 24, 2024 | 16.02 | 16.58 | 15.84 | 16.23 | 357,662 | +0.12(+0.74%) |
Apr 23, 2024 | 16.50 | 16.84 | 16.07 | 16.11 | 296,906 | +0.05(+0.31%) |
Apr 22, 2024 | 16.15 | 16.24 | 15.91 | 16.06 | 499,227 | -0.07(-0.43%) |
Apr 19, 2024 | 16.39 | 16.73 | 15.59 | 16.13 | 514,644 | -0.34(-2.06%) |
Apr 18, 2024 | 16.68 | 17.28 | 16.38 | 16.47 | 435,163 | -0.32(-1.91%) |
Apr 17, 2024 | 17.17 | 17.38 | 16.56 | 16.79 | 274,694 | -0.22(-1.29%) |
Apr 16, 2024 | 16.78 | 17.19 | 16.49 | 17.01 | 377,360 | -0.01(-0.06%) |
Apr 15, 2024 | 17.49 | 17.55 | 16.66 | 17.02 | 478,732 | -0.46(-2.63%) |
Apr 12, 2024 | 17.83 | 17.95 | 17.29 | 17.48 | 351,267 | -0.58(-3.21%) |
Apr 11, 2024 | 18.28 | 18.56 | 17.88 | 18.06 | 310,907 | -0.06(-0.33%) |
Apr 10, 2024 | 18.11 | 18.37 | 17.79 | 18.12 | 331,355 | -0.71(-3.77%) |
Apr 09, 2024 | 18.69 | 19.00 | 18.52 | 18.83 | 264,051 | +0.21(+1.13%) |
Apr 08, 2024 | 18.35 | 18.76 | 18.12 | 18.62 | 277,724 | +0.41(+2.25%) |
Apr 05, 2024 | 18.38 | 18.44 | 17.96 | 18.21 | 369,780 | -0.35(-1.89%) |
Apr 04, 2024 | 18.99 | 20.11 | 18.39 | 18.56 | 679,669 | +0.22(+1.20%) |
Apr 03, 2024 | 17.72 | 18.92 | 17.66 | 18.34 | 460,846 | +0.43(+2.40%) |
Apr 02, 2024 | 17.70 | 18.36 | 17.42 | 17.91 | 469,139 | -0.22(-1.21%) |
Apr 01, 2024 | 17.75 | 18.18 | 17.19 | 18.13 | 405,778 | +0.43(+2.43%) |
Mar 28, 2024 | 18.14 | 17.57 | 17.55 | 17.70 | 490,420 | -0.42(-2.32%) |
Mar 27, 2024 | 17.53 | 18.16 | 17.25 | 18.12 | 536,160 | +0.77(+4.44%) |
Mar 26, 2024 | 17.71 | 17.71 | 16.55 | 17.35 | 799,002 | -0.07(-0.40%) |
Mar 25, 2024 | 17.59 | 18.05 | 17.09 | 17.42 | 559,372 | -0.18(-1.02%) |
Mar 22, 2024 | 16.67 | 17.67 | 16.57 | 17.60 | 584,558 | +1.08(+6.54%) |
Mar 21, 2024 | 16.12 | 16.92 | 16.03 | 16.52 | 793,801 | +0.49(+3.06%) |
Mar 20, 2024 | 16.29 | 16.45 | 15.76 | 16.03 | 723,301 | -0.51(-3.08%) |
Mar 19, 2024 | 14.85 | 16.62 | 14.85 | 16.54 | 937,003 | +1.52(+10.12%) |
Mar 18, 2024 | 15.18 | 15.45 | 14.84 | 15.02 | 438,680 | -0.16(-1.05%) |
Mar 15, 2024 | 14.68 | 15.77 | 14.68 | 15.18 | 890,568 | +0.45(+3.05%) |
Mar 14, 2024 | 14.34 | 15.35 | 14.13 | 14.73 | 702,869 | +0.37(+2.58%) |
Mar 13, 2024 | 14.50 | 16.35 | 13.93 | 14.36 | 1,212,728 | -1.94(-11.90%) |
Mar 12, 2024 | 16.29 | 16.61 | 15.86 | 16.30 | 735,704 | -0.08(-0.49%) |
Mar 11, 2024 | 16.65 | 17.02 | 16.17 | 16.38 | 383,821 | -0.47(-2.79%) |
Mar 08, 2024 | 17.76 | 18.17 | 16.57 | 16.85 | 362,249 | -0.52(-2.99%) |
Mar 07, 2024 | 17.51 | 17.74 | 17.15 | 17.37 | 827,893 | +0.11(+0.64%) |
Mar 06, 2024 | 17.26 | 17.48 | 17.00 | 17.26 | 268,346 | +0.40(+2.37%) |
Mar 05, 2024 | 17.28 | 17.33 | 16.59 | 16.86 | 290,402 | -0.56(-3.21%) |
Mar 04, 2024 | 18.00 | 18.00 | 17.32 | 17.42 | 253,603 | -0.49(-2.74%) |
Mar 01, 2024 | 17.78 | 18.59 | 17.63 | 17.91 | 592,342 | +0.24(+1.36%) |
Feb 29, 2024 | 16.97 | 18.01 | 16.70 | 17.67 | 357,571 | +1.15(+6.96%) |
Feb 28, 2024 | 16.60 | 16.79 | 16.36 | 16.52 | 320,178 | -0.40(-2.36%) |
Feb 27, 2024 | 16.24 | 17.29 | 16.07 | 16.92 | 430,884 | +0.95(+5.95%) |
Feb 26, 2024 | 15.74 | 16.26 | 15.60 | 15.97 | 235,895 | +0.15(+0.95%) |
Feb 23, 2024 | 16.07 | 16.63 | 15.49 | 15.82 | 455,658 | -0.12(-0.75%) |
Feb 22, 2024 | 16.07 | 16.18 | 15.71 | 15.94 | 293,364 | -0.16(-0.99%) |
Feb 21, 2024 | 15.84 | 16.13 | 15.39 | 16.10 | 289,011 | +0.21(+1.32%) |
Feb 20, 2024 | 15.32 | 15.93 | 15.13 | 15.89 | 278,543 | +0.20(+1.27%) |
Feb 16, 2024 | 15.82 | 16.21 | 15.52 | 15.69 | 249,402 | -0.48(-2.97%) |
Feb 15, 2024 | 16.12 | 16.47 | 16.02 | 16.17 | 291,443 | +0.27(+1.70%) |
Feb 14, 2024 | 15.34 | 15.98 | 15.05 | 15.90 | 260,942 | +1.00(+6.71%) |
Feb 13, 2024 | 15.37 | 15.54 | 14.54 | 14.90 | 569,047 | -1.45(-8.87%) |
Feb 12, 2024 | 15.84 | 16.48 | 15.84 | 16.35 | 210,396 | +0.46(+2.89%) |
Feb 09, 2024 | 15.84 | 15.97 | 15.59 | 15.89 | 408,520 | +0.15(+0.95%) |
Feb 08, 2024 | 15.60 | 16.15 | 15.26 | 15.74 | 333,358 | +0.19(+1.22%) |
Feb 07, 2024 | 15.65 | 15.65 | 15.17 | 15.55 | 348,189 | -0.03(-0.19%) |
Feb 06, 2024 | 14.72 | 15.59 | 14.60 | 15.58 | 485,861 | +0.83(+5.63%) |
Feb 05, 2024 | 14.86 | 14.97 | 14.60 | 14.75 | 258,487 | -0.41(-2.70%) |
Feb 02, 2024 | 14.92 | 15.41 | 14.62 | 15.16 | 314,561 | -0.09(-0.59%) |
Feb 01, 2024 | 14.54 | 15.41 | 14.43 | 15.25 | 311,491 | +0.74(+5.10%) |
Jan 31, 2024 | 14.97 | 15.27 | 14.46 | 14.51 | 455,461 | -0.51(-3.40%) |
Jan 30, 2024 | 15.78 | 15.78 | 15.00 | 15.02 | 226,784 | -0.97(-6.07%) |
Jan 29, 2024 | 15.12 | 16.00 | 14.78 | 15.99 | 211,848 | +0.85(+5.61%) |
Jan 26, 2024 | 15.15 | 15.54 | 14.93 | 15.14 | 711,172 | +0.20(+1.34%) |
Jan 25, 2024 | 15.15 | 15.18 | 14.83 | 14.94 | 297,370 | +0.08(+0.54%) |
Jan 24, 2024 | 15.29 | 15.31 | 14.76 | 14.86 | 370,374 | -0.06(-0.40%) |
Jan 23, 2024 | 15.06 | 15.20 | 14.54 | 14.92 | 450,135 | +0.15(+1.02%) |
Jan 22, 2024 | 14.65 | 14.93 | 14.45 | 14.77 | 430,917 | +0.32(+2.21%) |
Jan 19, 2024 | 14.39 | 14.58 | 13.97 | 14.45 | 241,725 | +0.18(+1.26%) |
Jan 18, 2024 | 14.40 | 14.62 | 14.22 | 14.27 | 353,334 | -0.04(-0.28%) |
Jan 17, 2024 | 14.13 | 14.49 | 14.02 | 14.31 | 270,196 | -0.18(-1.24%) |
Jan 16, 2024 | 14.29 | 14.70 | 14.03 | 14.49 | 365,136 | -0.12(-0.82%) |
Jan 12, 2024 | 15.13 | 15.32 | 14.30 | 14.61 | 303,470 | -0.21(-1.42%) |
Jan 11, 2024 | 14.65 | 15.11 | 14.40 | 14.82 | 442,468 | -0.02(-0.13%) |
Jan 10, 2024 | 15.53 | 15.59 | 14.28 | 14.84 | 975,013 | -0.75(-4.81%) |
Jan 09, 2024 | 15.92 | 16.72 | 15.42 | 15.59 | 1,053,899 | -0.63(-3.88%) |
Jan 08, 2024 | 15.42 | 16.26 | 15.24 | 16.22 | 289,728 | +0.77(+4.98%) |
Jan 05, 2024 | 15.31 | 15.53 | 15.09 | 15.45 | 400,926 | +0.02(+0.13%) |
Jan 04, 2024 | 15.15 | 15.59 | 14.86 | 15.43 | 361,036 | +0.33(+2.19%) |
Jan 03, 2024 | 15.12 | 15.21 | 14.50 | 15.10 | 810,653 | -0.36(-2.33%) |