Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.10 | 13.53 | 12.90 | 13.40 | 13,614 | +0.32(+2.45%) |
May 23, 2024 | 13.63 | 13.70 | 12.59 | 13.08 | 30,712 | -0.42(-3.11%) |
May 22, 2024 | 13.86 | 13.92 | 13.35 | 13.50 | 26,159 | -0.04(-0.30%) |
May 21, 2024 | 13.34 | 13.87 | 12.86 | 13.54 | 30,958 | +0.46(+3.52%) |
May 20, 2024 | 13.83 | 13.94 | 13.08 | 13.08 | 29,991 | -0.90(-6.44%) |
May 17, 2024 | 14.43 | 14.52 | 13.78 | 13.98 | 15,444 | -0.47(-3.25%) |
May 16, 2024 | 14.59 | 14.80 | 14.41 | 14.45 | 15,504 | -0.30(-2.03%) |
May 15, 2024 | 13.85 | 14.75 | 13.63 | 14.75 | 24,209 | +1.11(+8.14%) |
May 14, 2024 | 13.37 | 13.70 | 12.99 | 13.64 | 27,691 | +0.58(+4.44%) |
May 13, 2024 | 13.71 | 14.17 | 12.98 | 13.06 | 16,576 | -0.69(-5.02%) |
May 10, 2024 | 14.05 | 14.69 | 13.42 | 13.75 | 30,060 | -0.26(-1.86%) |
May 09, 2024 | 13.82 | 14.28 | 13.58 | 14.01 | 33,785 | +0.34(+2.49%) |
May 08, 2024 | 13.46 | 14.23 | 13.23 | 13.67 | 39,863 | +0.04(+0.29%) |
May 07, 2024 | 13.83 | 14.39 | 13.50 | 13.63 | 34,312 | -0.24(-1.73%) |
May 06, 2024 | 14.44 | 14.59 | 13.69 | 13.87 | 19,040 | -0.52(-3.61%) |
May 03, 2024 | 14.49 | 14.62 | 13.93 | 14.39 | 35,828 | +0.40(+2.86%) |
May 02, 2024 | 14.01 | 14.52 | 13.64 | 13.99 | 24,234 | -0.01(-0.07%) |
May 01, 2024 | 12.26 | 14.75 | 12.26 | 14.00 | 63,145 | +1.58(+12.72%) |
Apr 30, 2024 | 12.51 | 12.91 | 12.25 | 12.42 | 16,174 | -0.18(-1.43%) |
Apr 29, 2024 | 13.01 | 13.35 | 12.49 | 12.60 | 23,675 | -0.52(-3.96%) |
Apr 26, 2024 | 12.57 | 13.29 | 12.30 | 13.12 | 27,903 | +0.78(+6.32%) |
Apr 25, 2024 | 12.43 | 12.93 | 11.99 | 12.34 | 30,895 | -0.28(-2.22%) |
Apr 24, 2024 | 13.13 | 13.18 | 12.36 | 12.62 | 28,651 | -0.52(-3.96%) |
Apr 23, 2024 | 12.59 | 13.38 | 12.40 | 13.14 | 35,950 | +0.45(+3.55%) |
Apr 22, 2024 | 12.20 | 13.25 | 11.38 | 12.69 | 73,640 | +0.62(+5.14%) |
Apr 19, 2024 | 12.75 | 13.18 | 12.02 | 12.07 | 30,734 | -0.82(-6.36%) |
Apr 18, 2024 | 12.86 | 14.14 | 12.68 | 12.89 | 42,372 | -0.16(-1.23%) |
Apr 17, 2024 | 14.42 | 14.51 | 12.51 | 13.05 | 34,838 | -1.37(-9.50%) |
Apr 16, 2024 | 13.78 | 14.70 | 13.78 | 14.42 | 16,661 | +0.16(+1.12%) |
Apr 15, 2024 | 15.85 | 15.85 | 13.78 | 14.26 | 63,535 | -1.39(-8.88%) |
Apr 12, 2024 | 15.79 | 16.32 | 15.11 | 15.65 | 34,833 | -0.41(-2.55%) |
Apr 11, 2024 | 16.09 | 16.15 | 15.53 | 16.06 | 26,820 | +0.23(+1.45%) |
Apr 10, 2024 | 16.47 | 16.85 | 15.10 | 15.83 | 40,079 | -0.80(-4.81%) |
Apr 09, 2024 | 16.36 | 17.35 | 16.28 | 16.63 | 35,328 | +0.18(+1.09%) |
Apr 08, 2024 | 17.43 | 17.58 | 16.23 | 16.45 | 39,692 | -0.93(-5.35%) |
Apr 05, 2024 | 17.75 | 17.98 | 17.02 | 17.38 | 31,723 | -0.57(-3.18%) |
Apr 04, 2024 | 17.97 | 18.27 | 17.56 | 17.95 | 38,213 | +0.23(+1.30%) |
Apr 03, 2024 | 17.78 | 18.44 | 17.59 | 17.72 | 32,804 | +0.23(+1.32%) |
Apr 02, 2024 | 18.41 | 18.41 | 17.35 | 17.49 | 39,216 | -1.55(-8.14%) |
Apr 01, 2024 | 20.43 | 20.43 | 17.60 | 19.04 | 43,407 | -0.90(-4.51%) |
Mar 28, 2024 | 20.21 | 20.55 | 19.71 | 19.94 | 27,783 | -0.06(-0.30%) |
Mar 27, 2024 | 20.54 | 21.44 | 19.86 | 20.00 | 39,343 | -0.32(-1.57%) |
Mar 26, 2024 | 19.90 | 20.88 | 19.45 | 20.32 | 42,795 | +0.87(+4.47%) |
Mar 25, 2024 | 19.80 | 19.91 | 19.26 | 19.45 | 22,710 | -0.17(-0.87%) |
Mar 22, 2024 | 19.24 | 20.35 | 19.10 | 19.62 | 51,318 | +0.70(+3.70%) |
Mar 21, 2024 | 18.44 | 19.50 | 17.87 | 18.92 | 30,941 | +0.54(+2.94%) |
Mar 20, 2024 | 16.24 | 18.38 | 16.14 | 18.38 | 54,323 | +1.43(+8.44%) |
Mar 19, 2024 | 17.10 | 17.38 | 16.50 | 16.95 | 31,977 | -0.08(-0.47%) |
Mar 18, 2024 | 17.49 | 17.73 | 16.93 | 17.03 | 17,859 | -0.47(-2.69%) |
Mar 15, 2024 | 16.31 | 17.50 | 16.25 | 17.50 | 35,334 | +0.99(+6.00%) |
Mar 14, 2024 | 18.55 | 18.61 | 16.31 | 16.51 | 77,884 | -1.69(-9.29%) |
Mar 13, 2024 | 20.33 | 20.49 | 18.00 | 18.20 | 68,472 | -0.93(-4.86%) |
Mar 12, 2024 | 18.28 | 20.75 | 18.00 | 19.13 | 225,980 | +1.45(+8.20%) |
Mar 11, 2024 | 15.35 | 18.50 | 15.35 | 17.68 | 114,620 | +2.33(+15.18%) |
Mar 08, 2024 | 16.49 | 17.57 | 14.82 | 15.35 | 63,874 | -1.14(-6.91%) |
Mar 07, 2024 | 14.05 | 17.20 | 14.02 | 16.49 | 158,774 | +2.74(+19.93%) |
Mar 06, 2024 | 12.61 | 13.75 | 12.61 | 13.75 | 45,049 | +1.18(+9.39%) |
Mar 05, 2024 | 12.82 | 12.82 | 11.81 | 12.57 | 22,231 | -0.39(-3.01%) |
Mar 04, 2024 | 13.00 | 13.20 | 12.29 | 12.96 | 34,858 | -0.04(-0.31%) |
Mar 01, 2024 | 12.20 | 13.00 | 12.05 | 13.00 | 37,031 | +0.84(+6.91%) |
Feb 29, 2024 | 12.07 | 12.32 | 11.20 | 12.16 | 46,593 | +0.08(+0.66%) |
Feb 28, 2024 | 12.43 | 12.56 | 11.76 | 12.08 | 37,248 | -0.42(-3.36%) |
Feb 27, 2024 | 13.11 | 13.11 | 12.05 | 12.50 | 63,847 | +0.42(+3.48%) |
Feb 26, 2024 | 13.13 | 13.13 | 11.24 | 12.08 | 86,035 | -0.85(-6.57%) |
Feb 23, 2024 | 13.50 | 13.90 | 12.51 | 12.93 | 64,843 | -0.47(-3.51%) |
Feb 22, 2024 | 13.20 | 15.26 | 12.62 | 13.40 | 117,588 | +0.24(+1.82%) |
Feb 21, 2024 | 12.74 | 13.23 | 11.55 | 13.16 | 60,411 | +0.22(+1.70%) |
Feb 20, 2024 | 11.40 | 13.44 | 11.40 | 12.94 | 90,739 | +1.70(+15.12%) |
Feb 16, 2024 | 11.97 | 11.97 | 10.65 | 11.24 | 46,920 | -0.36(-3.10%) |
Feb 15, 2024 | 10.11 | 11.60 | 9.910 | 11.60 | 102,375 | +1.40(+13.73%) |
Feb 14, 2024 | 8.940 | 13.83 | 8.700 | 10.20 | 331,045 | +1.89(+22.74%) |
Feb 13, 2024 | 8.940 | 8.940 | 8.150 | 8.310 | 28,355 | -0.46(-5.25%) |
Feb 12, 2024 | 8.330 | 8.990 | 8.330 | 8.770 | 25,294 | +0.32(+3.79%) |
Feb 09, 2024 | 8.660 | 8.660 | 8.310 | 8.450 | 19,989 | -0.03(-0.35%) |
Feb 08, 2024 | 8.430 | 8.663 | 8.260 | 8.480 | 16,212 | +0.01(+0.12%) |
Feb 07, 2024 | 8.980 | 8.980 | 8.450 | 8.470 | 23,945 | -0.18(-2.08%) |
Feb 06, 2024 | 8.990 | 9.075 | 8.360 | 8.650 | 21,555 | -0.25(-2.81%) |
Feb 05, 2024 | 8.540 | 9.178 | 8.000 | 8.900 | 37,642 | +0.16(+1.83%) |
Feb 02, 2024 | 8.710 | 8.855 | 8.450 | 8.740 | 33,911 | -0.15(-1.69%) |
Feb 01, 2024 | 8.730 | 9.096 | 8.600 | 8.890 | 22,979 | +0.25(+2.89%) |
Jan 31, 2024 | 8.940 | 9.044 | 8.620 | 8.640 | 21,842 | -0.23(-2.59%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.750 | 8.870 | 19,991 | -0.27(-2.95%) |
Jan 29, 2024 | 8.900 | 9.190 | 8.557 | 9.140 | 19,578 | +0.42(+4.82%) |
Jan 26, 2024 | 8.630 | 9.090 | 8.600 | 8.720 | 24,050 | -0.10(-1.13%) |
Jan 25, 2024 | 8.510 | 8.873 | 8.190 | 8.820 | 20,161 | +0.23(+2.68%) |
Jan 24, 2024 | 8.510 | 8.980 | 8.510 | 8.590 | 16,658 | -0.09(-1.04%) |
Jan 23, 2024 | 9.150 | 9.240 | 8.220 | 8.680 | 23,324 | -0.47(-5.14%) |
Jan 22, 2024 | 9.060 | 9.370 | 8.900 | 9.150 | 7,591 | +0.02(+0.25%) |
Jan 19, 2024 | 8.950 | 9.127 | 8.674 | 9.127 | 9,400 | +0.34(+3.84%) |
Jan 18, 2024 | 9.110 | 9.110 | 8.510 | 8.790 | 32,280 | -0.17(-1.90%) |
Jan 17, 2024 | 9.240 | 9.520 | 8.760 | 8.960 | 19,604 | -0.46(-4.88%) |
Jan 16, 2024 | 9.170 | 9.880 | 9.200 | 9.420 | 14,219 | +0.16(+1.73%) |
Jan 12, 2024 | 9.120 | 9.550 | 9.015 | 9.260 | 25,918 | +0.02(+0.22%) |
Jan 11, 2024 | 9.980 | 10.34 | 9.220 | 9.240 | 21,922 | -0.64(-6.48%) |
Jan 10, 2024 | 10.21 | 10.44 | 9.870 | 9.880 | 21,833 | -0.39(-3.80%) |
Jan 09, 2024 | 9.930 | 10.47 | 9.813 | 10.27 | 22,849 | +0.58(+5.99%) |
Jan 08, 2024 | 9.620 | 9.840 | 9.200 | 9.690 | 12,157 | -0.01(-0.10%) |
Jan 05, 2024 | 10.23 | 10.43 | 9.700 | 9.700 | 69,316 | -0.72(-6.91%) |
Jan 04, 2024 | 10.58 | 10.79 | 10.05 | 10.42 | 12,775 | -0.08(-0.76%) |
Jan 03, 2024 | 10.76 | 10.97 | 10.21 | 10.50 | 20,802 | -0.30(-2.78%) |