Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.49 | 24 | -0.10(-0.79%) | |||
Apr 29, 2024 | 12.59 | 12.59 | 12.33 | 12.59 | 743 | -0.21(-1.64%) |
Apr 26, 2024 | 12.81 | 12.88 | 12.80 | 12.80 | 934 | -0.68(-5.04%) |
Apr 23, 2024 | 13.48 | 125 | +0.23(+1.74%) | |||
Apr 22, 2024 | 13.25 | 13.42 | 13.25 | 13.25 | 758 | -0.20(-1.45%) |
Apr 16, 2024 | 13.45 | 3 | +0.10(+0.71%) | |||
Apr 15, 2024 | 13.50 | 13.50 | 13.35 | 13.35 | 524 | -0.38(-2.77%) |
Apr 11, 2024 | 13.73 | 0 | -0.78(-5.38%) | |||
Apr 04, 2024 | 14.51 | 120 | -0.03(-0.21%) | |||
Apr 03, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 513 | -0.53(-3.52%) |
Apr 02, 2024 | 15.31 | 15.31 | 15.07 | 15.07 | 6,428 | -1.65(-9.87%) |
Apr 01, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 311 | +0.18(+1.09%) |
Mar 28, 2024 | 15.65 | 16.54 | 15.65 | 16.54 | 1,930 | +0.96(+6.16%) |
Mar 27, 2024 | 15.70 | 15.70 | 15.52 | 15.58 | 3,436 | -0.32(-2.01%) |
Mar 26, 2024 | 15.82 | 15.90 | 15.82 | 15.90 | 318 | +0.20(+1.27%) |
Mar 25, 2024 | 15.67 | 15.72 | 15.67 | 15.70 | 6,611 | +0.73(+4.88%) |
Mar 21, 2024 | 14.97 | 0 | +0.37(+2.53%) | |||
Mar 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 253 | +0.00(+0.00%) |
Mar 19, 2024 | 14.60 | 14.62 | 14.60 | 14.60 | 1,041 | +0.05(+0.34%) |
Mar 18, 2024 | 14.54 | 14.55 | 14.53 | 14.55 | 1,560 | -0.50(-3.32%) |
Mar 15, 2024 | 15.04 | 15.05 | 15.04 | 15.05 | 312 | -0.15(-0.99%) |
Mar 14, 2024 | 15.19 | 15.20 | 15.18 | 15.20 | 445 | -0.16(-1.04%) |
Mar 13, 2024 | 15.00 | 15.36 | 15.00 | 15.36 | 2,950 | +0.85(+5.86%) |
Mar 12, 2024 | 14.55 | 14.55 | 14.51 | 14.51 | 689 | +0.58(+4.16%) |
Mar 11, 2024 | 14.40 | 14.40 | 13.93 | 13.93 | 1,756 | -0.39(-2.72%) |
Mar 08, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 390 | +0.00(+0.00%) |
Mar 07, 2024 | 14.23 | 14.32 | 13.87 | 14.32 | 1,755 | +1.24(+9.48%) |
Mar 06, 2024 | 13.00 | 13.10 | 12.95 | 13.08 | 2,810 | -0.57(-4.18%) |
Mar 05, 2024 | 13.64 | 13.80 | 13.64 | 13.65 | 6,241 | +1.46(+11.98%) |
Mar 04, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 880 | -0.30(-2.40%) |
Mar 01, 2024 | 12.72 | 12.72 | 12.45 | 12.49 | 6,259 | -0.80(-6.02%) |
Feb 29, 2024 | 13.33 | 13.33 | 13.29 | 13.29 | 321 | -0.36(-2.64%) |
Feb 28, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 11,130 | -0.27(-1.92%) |
Feb 27, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | -0.11(-0.80%) |
Feb 22, 2024 | 14.03 | 123 | +0.41(+3.01%) | |||
Feb 21, 2024 | 13.65 | 13.65 | 13.62 | 13.62 | 1,236 | +0.61(+4.69%) |
Feb 20, 2024 | 13.00 | 13.01 | 12.85 | 13.01 | 2,752 | +0.56(+4.50%) |
Feb 16, 2024 | 12.37 | 12.61 | 12.37 | 12.45 | 18,907 | +0.13(+1.06%) |
Feb 15, 2024 | 12.06 | 12.46 | 12.05 | 12.32 | 18,304 | +2.63(+27.11%) |
Feb 14, 2024 | 9.590 | 9.693 | 9.580 | 9.693 | 1,446 | +0.50(+5.47%) |
Feb 13, 2024 | 9.220 | 9.420 | 9.110 | 9.190 | 2,817 | -0.52(-5.36%) |
Feb 12, 2024 | 9.810 | 9.810 | 9.710 | 9.710 | 407 | -0.07(-0.72%) |
Feb 09, 2024 | 9.900 | 9.900 | 9.780 | 9.780 | 5,402 | +0.13(+1.35%) |
Feb 07, 2024 | 9.650 | 59 | +0.35(+3.76%) | |||
Feb 06, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 325 | -0.13(-1.38%) |
Feb 05, 2024 | 9.588 | 9.588 | 9.430 | 9.430 | 947 | -0.67(-6.63%) |
Jan 31, 2024 | 10.10 | 49 | -0.09(-0.88%) | |||
Jan 30, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 112 | -0.16(-1.55%) |
Jan 29, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 1,030 | -0.04(-0.38%) |
Jan 26, 2024 | 10.50 | 10.50 | 10.39 | 10.39 | 2,695 | +0.40(+4.00%) |
Jan 25, 2024 | 10.10 | 10.10 | 9.990 | 9.990 | 577 | -0.31(-3.01%) |
Jan 24, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 296 | +0.30(+3.00%) |
Jan 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 233 | -0.17(-1.67%) |
Jan 22, 2024 | 10.17 | 10.17 | 9.975 | 10.17 | 360 | +0.57(+5.99%) |
Jan 19, 2024 | 9.585 | 9.595 | 9.585 | 9.595 | 763 | -0.55(-5.42%) |
Jan 18, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 169 | -0.62(-5.80%) |
Jan 17, 2024 | 10.41 | 10.77 | 10.41 | 10.77 | 542 | -0.07(-0.65%) |
Jan 16, 2024 | 10.83 | 10.84 | 10.78 | 10.84 | 1,123 | -0.25(-2.25%) |
Jan 12, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 125 | +0.07(+0.64%) |
Jan 11, 2024 | 11.30 | 11.30 | 11.02 | 11.02 | 1,260 | -0.09(-0.81%) |
Jan 10, 2024 | 11.25 | 11.25 | 11.11 | 11.11 | 364 | -0.12(-1.07%) |
Jan 09, 2024 | 11.20 | 11.23 | 11.20 | 11.23 | 532 | +0.08(+0.67%) |
Jan 08, 2024 | 11.15 | 11.17 | 11.08 | 11.15 | 3,453 | +0.04(+0.41%) |
Jan 05, 2024 | 11.30 | 11.33 | 11.11 | 11.11 | 1,034 | +0.45(+4.22%) |
Jan 03, 2024 | 10.66 | 59 | -0.93(-8.02%) | |||
Jan 02, 2024 | 11.59 | 11.70 | 11.33 | 11.59 | 754 | -0.80(-6.46%) |
Dec 29, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 570 | +0.44(+3.68%) |
Dec 28, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 2,231 | +0.08(+0.67%) |
Dec 27, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 539 | +0.00(+0.00%) |
Dec 26, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 266 | +0.22(+1.89%) |
Dec 22, 2023 | 11.88 | 11.88 | 11.65 | 11.65 | 1,113 | -0.09(-0.77%) |
Dec 21, 2023 | 11.75 | 11.75 | 11.74 | 11.74 | 1,216 | -0.02(-0.17%) |
Dec 19, 2023 | 11.76 | 5 | -0.24(-2.00%) | |||
Dec 18, 2023 | 12.18 | 12.18 | 12.00 | 12.00 | 8,314 | +0.20(+1.69%) |
Dec 15, 2023 | 11.80 | 11.80 | 11.74 | 11.80 | 585 | +0.05(+0.43%) |
Dec 14, 2023 | 11.67 | 11.75 | 11.40 | 11.75 | 1,259 | +1.17(+11.06%) |
Dec 13, 2023 | 10.42 | 10.70 | 10.42 | 10.58 | 3,663 | +0.20(+1.93%) |
Dec 12, 2023 | 10.38 | 10.38 | 10.34 | 10.38 | 363 | -0.57(-5.21%) |
Dec 11, 2023 | 10.89 | 10.95 | 10.77 | 10.95 | 1,206 | +0.15(+1.39%) |
Dec 08, 2023 | 10.68 | 10.96 | 10.68 | 10.80 | 5,506 | -0.05(-0.46%) |
Dec 07, 2023 | 10.96 | 10.96 | 10.82 | 10.85 | 3,644 | +0.06(+0.60%) |
Dec 06, 2023 | 10.69 | 10.93 | 10.52 | 10.79 | 1,315 | +0.46(+4.51%) |
Dec 05, 2023 | 10.40 | 10.40 | 10.32 | 10.32 | 743 | -0.04(-0.39%) |
Dec 04, 2023 | 10.20 | 10.36 | 10.20 | 10.36 | 305 | +0.24(+2.42%) |
Dec 01, 2023 | 10.06 | 10.12 | 10.06 | 10.12 | 596 | +0.18(+1.76%) |
Nov 30, 2023 | 9.950 | 9.950 | 9.840 | 9.940 | 1,722 | +0.38(+3.97%) |
Nov 29, 2023 | 9.560 | 9.560 | 9.560 | 9.560 | 100 | +0.15(+1.59%) |
Nov 28, 2023 | 9.470 | 9.630 | 9.395 | 9.410 | 2,957 | -0.05(-0.53%) |
Nov 24, 2023 | 9.460 | 107 | -0.14(-1.46%) | |||
Nov 21, 2023 | 9.600 | 173 | -0.37(-3.71%) | |||
Nov 20, 2023 | 9.795 | 9.970 | 9.700 | 9.970 | 1,734 | +0.53(+5.61%) |
Nov 17, 2023 | 9.910 | 9.910 | 9.440 | 9.440 | 3,000 | +0.09(+0.96%) |
Nov 16, 2023 | 9.350 | 9.350 | 9.350 | 9.350 | 254 | -0.36(-3.71%) |
Nov 15, 2023 | 9.710 | 9.710 | 9.710 | 9.710 | 306 | +0.25(+2.64%) |
Nov 14, 2023 | 9.410 | 9.460 | 9.340 | 9.460 | 4,389 | +0.88(+10.19%) |
Nov 13, 2023 | 8.580 | 8.585 | 8.580 | 8.585 | 1,171 | -0.20(-2.33%) |
Nov 10, 2023 | 8.650 | 8.790 | 8.650 | 8.790 | 3,656 | +0.17(+1.97%) |
Nov 08, 2023 | 8.620 | 119 | +0.39(+4.74%) | |||
Nov 07, 2023 | 8.030 | 8.230 | 8.030 | 8.230 | 3,074 | -0.12(-1.50%) |
Nov 03, 2023 | 8.355 | 209 | +0.13(+1.64%) | |||
Nov 02, 2023 | 8.220 | 8.220 | 8.220 | 8.220 | 838 | +0.48(+6.20%) |
Nov 01, 2023 | 7.862 | 7.862 | 7.690 | 7.740 | 21,400 | -0.30(-3.73%) |
Oct 31, 2023 | 8.040 | 8.040 | 8.040 | 8.040 | 651 | +0.25(+3.21%) |
Oct 30, 2023 | 7.810 | 7.810 | 7.790 | 7.790 | 1,649 | +0.13(+1.70%) |
Oct 27, 2023 | 7.800 | 7.800 | 7.660 | 7.660 | 811 | +0.34(+4.64%) |
Oct 25, 2023 | 7.320 | 78 | -0.40(-5.18%) | |||
Oct 24, 2023 | 7.750 | 7.750 | 7.720 | 7.720 | 1,239 | -0.05(-0.64%) |
Oct 23, 2023 | 7.680 | 7.770 | 7.655 | 7.770 | 4,364 | +0.03(+0.39%) |
Oct 20, 2023 | 7.950 | 7.980 | 7.740 | 7.740 | 8,797 | -2.25(-22.52%) |
Oct 19, 2023 | 10.04 | 10.04 | 9.990 | 9.990 | 1,396 | -0.01(-0.10%) |
Oct 17, 2023 | 10.00 | 136 | -0.11(-1.09%) | |||
Oct 16, 2023 | 10.14 | 10.20 | 10.11 | 10.11 | 1,841 | -0.08(-0.74%) |
Oct 13, 2023 | 10.32 | 10.32 | 10.15 | 10.19 | 1,451 | -0.68(-6.30%) |
Oct 12, 2023 | 10.78 | 10.87 | 10.78 | 10.87 | 934 | -0.10(-0.91%) |
Oct 11, 2023 | 10.97 | 11.10 | 10.97 | 10.97 | 4,880 | -0.17(-1.57%) |
Oct 10, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 475 | +0.04(+0.32%) |
Oct 09, 2023 | 11.10 | 11.11 | 11.10 | 11.11 | 1,431 | -0.12(-1.07%) |
Oct 06, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 2,155 | +0.59(+5.55%) |
Oct 05, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 774 | +0.32(+3.10%) |
Oct 04, 2023 | 10.41 | 10.41 | 10.32 | 10.32 | 475 | -0.59(-5.41%) |
Oct 02, 2023 | 10.91 | 88 | -0.56(-4.88%) | |||
Sep 29, 2023 | 11.57 | 11.57 | 11.47 | 11.47 | 618 | +0.00(+0.00%) |
Sep 28, 2023 | 11.46 | 11.47 | 11.36 | 11.47 | 872 | +0.10(+0.88%) |
Sep 27, 2023 | 11.45 | 11.45 | 11.37 | 11.37 | 532 | -0.05(-0.44%) |
Sep 26, 2023 | 11.55 | 11.55 | 11.42 | 11.42 | 5,217 | -0.69(-5.66%) |
Sep 22, 2023 | 12.11 | 364 | +0.14(+1.21%) | |||
Sep 21, 2023 | 11.96 | 12.05 | 11.96 | 11.96 | 1,171 | -0.49(-3.94%) |
Sep 20, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 217 | +0.25(+2.09%) |
Sep 19, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 667 | -0.14(-1.18%) |
Sep 18, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 613 | -0.29(-2.33%) |
Sep 15, 2023 | 12.58 | 12.65 | 12.58 | 12.63 | 2,358 | +0.41(+3.39%) |
Sep 14, 2023 | 12.07 | 12.22 | 12.07 | 12.22 | 1,125 | -0.05(-0.40%) |
Sep 13, 2023 | 12.27 | 12.27 | 12.14 | 12.27 | 625 | +0.01(+0.08%) |
Sep 12, 2023 | 12.26 | 12.36 | 12.26 | 12.26 | 2,202 | -0.45(-3.54%) |
Sep 11, 2023 | 12.42 | 12.71 | 12.42 | 12.71 | 558 | +0.04(+0.32%) |
Sep 08, 2023 | 12.55 | 12.67 | 12.54 | 12.67 | 972 | +0.17(+1.36%) |
Sep 07, 2023 | 12.63 | 12.63 | 12.50 | 12.50 | 1,758 | -0.24(-1.88%) |
Sep 06, 2023 | 12.69 | 12.80 | 12.69 | 12.74 | 1,082 | -0.13(-1.01%) |
Sep 05, 2023 | 13.05 | 13.05 | 12.87 | 12.87 | 1,606 | -0.53(-3.96%) |
Sep 01, 2023 | 13.26 | 13.40 | 13.26 | 13.40 | 754 | -0.40(-2.90%) |
Aug 31, 2023 | 13.60 | 13.80 | 13.60 | 13.80 | 2,074 | +0.51(+3.84%) |
Aug 29, 2023 | 13.29 | 228 | +0.46(+3.55%) | |||
Aug 25, 2023 | 12.84 | 224 | +0.04(+0.27%) | |||
Aug 24, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 406 | +0.00(+0.00%) |
Aug 23, 2023 | 12.93 | 12.93 | 12.80 | 12.80 | 1,193 | -0.45(-3.40%) |
Aug 22, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 401 | -0.22(-1.67%) |
Aug 21, 2023 | 13.46 | 13.47 | 13.46 | 13.47 | 3,028 | -0.14(-1.06%) |
Aug 18, 2023 | 13.68 | 13.68 | 13.59 | 13.62 | 9,972 | -0.12(-0.87%) |
Aug 17, 2023 | 14.11 | 14.11 | 13.73 | 13.74 | 2,168 | -0.27(-1.93%) |
Aug 16, 2023 | 14.06 | 14.12 | 14.01 | 14.01 | 3,105 | -0.28(-1.93%) |
Aug 15, 2023 | 14.16 | 14.29 | 14.16 | 14.29 | 306 | -0.16(-1.14%) |
Aug 14, 2023 | 14.46 | 14.46 | 14.45 | 14.45 | 944 | -0.18(-1.23%) |
Aug 11, 2023 | 14.67 | 14.68 | 14.56 | 14.63 | 2,311 | -0.69(-4.50%) |
Aug 10, 2023 | 15.26 | 15.32 | 15.24 | 15.32 | 942 | +0.25(+1.69%) |
Aug 09, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 324 | +0.04(+0.23%) |
Aug 08, 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 183 | -0.05(-0.33%) |
Aug 07, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 1,709 | -0.01(-0.07%) |
Aug 04, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 2,040 | -0.13(-0.85%) |
Aug 03, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 499 | +0.48(+3.26%) |
Aug 02, 2023 | 14.87 | 14.98 | 14.74 | 14.74 | 933 | -0.58(-3.79%) |
Aug 01, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 687 | -0.22(-1.42%) |
Jul 31, 2023 | 15.40 | 15.54 | 15.40 | 15.54 | 1,272 | +0.05(+0.32%) |
Jul 28, 2023 | 15.45 | 15.49 | 15.40 | 15.49 | 1,832 | -0.16(-1.02%) |
Jul 27, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 213 | -0.41(-2.55%) |
Jul 26, 2023 | 16.05 | 16.06 | 16.05 | 16.06 | 786 | -0.01(-0.06%) |
Jul 25, 2023 | 16.20 | 16.20 | 16.07 | 16.07 | 398 | +0.12(+0.75%) |
Jul 24, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 500 | -0.11(-0.68%) |
Jul 20, 2023 | 16.06 | 0 | -0.11(-0.68%) | |||
Jul 19, 2023 | 16.21 | 16.21 | 16.17 | 16.17 | 1,175 | +0.23(+1.41%) |
Jul 18, 2023 | 15.94 | 15.96 | 15.93 | 15.95 | 1,096 | +0.70(+4.56%) |
Jul 17, 2023 | 15.26 | 15.38 | 15.25 | 15.25 | 2,188 | -0.88(-5.46%) |
Jul 14, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 222 | -0.46(-2.75%) |
Jul 13, 2023 | 16.32 | 16.59 | 16.32 | 16.59 | 644 | +0.04(+0.21%) |
Jul 12, 2023 | 16.78 | 16.78 | 16.55 | 16.55 | 109,303 | +0.69(+4.35%) |
Jul 11, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 944 | +0.67(+4.41%) |
Jul 10, 2023 | 15.21 | 15.21 | 14.87 | 15.19 | 2,076 | +0.23(+1.54%) |
Jul 07, 2023 | 15.00 | 15.00 | 14.96 | 14.96 | 2,318 | -0.75(-4.77%) |
Jul 06, 2023 | 16.00 | 16.00 | 15.51 | 15.71 | 1,553 | -0.72(-4.38%) |
Jul 05, 2023 | 16.60 | 16.60 | 16.27 | 16.43 | 2,343 | +0.27(+1.64%) |
Jul 03, 2023 | 16.24 | 16.24 | 16.16 | 16.16 | 736 | +0.22(+1.41%) |
Jun 30, 2023 | 16.09 | 16.09 | 15.94 | 15.94 | 450 | -0.50(-3.04%) |
Jun 29, 2023 | 16.32 | 16.44 | 16.24 | 16.44 | 829 | +0.16(+0.99%) |
Jun 28, 2023 | 15.99 | 16.39 | 15.99 | 16.28 | 1,688 | +0.53(+3.36%) |
Jun 27, 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 2,640 | -0.49(-3.02%) |
Jun 26, 2023 | 16.11 | 16.43 | 16.10 | 16.24 | 1,337 | +0.37(+2.33%) |
Jun 23, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 451 | -0.40(-2.46%) |
Jun 22, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 118 | +0.05(+0.31%) |
Jun 21, 2023 | 16.23 | 16.23 | 16.22 | 16.22 | 1,219 | -0.63(-3.74%) |
Jun 16, 2023 | 16.85 | 146 | +0.27(+1.63%) | |||
Jun 15, 2023 | 16.13 | 16.58 | 16.13 | 16.58 | 1,686 | +0.33(+2.03%) |
May 08, 2023 | 16.20 | 16.25 | 16.20 | 16.25 | 800 | +0.50(+3.17%) |
May 05, 2023 | 15.73 | 15.76 | 15.73 | 15.75 | 2,605 | +0.22(+1.42%) |
May 04, 2023 | 15.56 | 15.56 | 15.53 | 15.53 | 1,980 | +0.08(+0.52%) |
May 03, 2023 | 15.45 | 15.61 | 15.45 | 15.45 | 391 | +0.27(+1.78%) |