Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.45 | 12.61 | 10.91 | 11.99 | 109,439 | -0.62(-4.92%) |
May 23, 2024 | 13.67 | 13.78 | 12.61 | 12.61 | 35,746 | -0.93(-6.87%) |
May 22, 2024 | 12.85 | 13.95 | 12.85 | 13.54 | 27,396 | +0.44(+3.36%) |
May 21, 2024 | 14.21 | 14.21 | 12.83 | 13.10 | 68,233 | -1.33(-9.22%) |
May 20, 2024 | 14.32 | 15.17 | 14.27 | 14.43 | 38,860 | +0.19(+1.33%) |
May 17, 2024 | 15.18 | 15.18 | 13.71 | 14.24 | 63,073 | -1.05(-6.87%) |
May 16, 2024 | 15.45 | 15.91 | 15.17 | 15.29 | 38,055 | -0.34(-2.18%) |
May 15, 2024 | 15.75 | 15.95 | 15.48 | 15.63 | 57,104 | -0.14(-0.89%) |
May 14, 2024 | 15.85 | 15.99 | 15.22 | 15.77 | 48,058 | +0.02(+0.13%) |
May 13, 2024 | 14.78 | 15.88 | 14.52 | 15.75 | 51,566 | +0.93(+6.28%) |
May 10, 2024 | 15.66 | 15.66 | 14.71 | 14.82 | 38,283 | -0.41(-2.69%) |
May 09, 2024 | 15.40 | 15.69 | 15.23 | 15.23 | 45,150 | -0.46(-2.93%) |
May 08, 2024 | 14.90 | 15.84 | 14.52 | 15.69 | 43,339 | +0.87(+5.87%) |
May 07, 2024 | 14.86 | 15.13 | 14.67 | 14.82 | 48,255 | +0.00(+0.00%) |
May 06, 2024 | 15.19 | 15.19 | 14.81 | 14.82 | 41,662 | -0.32(-2.11%) |
May 03, 2024 | 14.00 | 15.15 | 14.00 | 15.14 | 36,533 | +1.04(+7.38%) |
May 02, 2024 | 14.00 | 15.72 | 13.80 | 14.10 | 90,458 | +0.24(+1.73%) |
May 01, 2024 | 15.70 | 15.70 | 13.50 | 13.86 | 125,154 | -1.74(-11.15%) |
Apr 30, 2024 | 16.44 | 16.48 | 15.43 | 15.60 | 34,451 | -0.83(-5.05%) |
Apr 29, 2024 | 17.11 | 17.11 | 16.11 | 16.43 | 36,060 | -0.68(-3.97%) |
Apr 26, 2024 | 16.33 | 17.25 | 15.90 | 17.11 | 190,253 | +0.78(+4.78%) |
Apr 25, 2024 | 15.86 | 16.77 | 15.35 | 16.33 | 137,161 | +0.28(+1.74%) |
Apr 24, 2024 | 15.99 | 16.27 | 15.63 | 16.05 | 31,879 | +0.11(+0.69%) |
Apr 23, 2024 | 16.00 | 16.15 | 15.53 | 15.94 | 39,480 | -0.02(-0.13%) |
Apr 22, 2024 | 15.63 | 16.44 | 15.52 | 15.96 | 66,005 | +0.45(+2.90%) |
Apr 19, 2024 | 14.95 | 15.80 | 14.59 | 15.51 | 58,852 | +0.10(+0.65%) |
Apr 18, 2024 | 15.51 | 15.95 | 15.10 | 15.41 | 38,055 | -0.43(-2.71%) |
Apr 17, 2024 | 16.00 | 16.42 | 15.26 | 15.84 | 42,070 | -0.16(-1.00%) |
Apr 16, 2024 | 16.26 | 16.26 | 15.70 | 16.00 | 55,505 | -0.48(-2.91%) |
Apr 15, 2024 | 16.79 | 16.79 | 16.00 | 16.48 | 48,999 | -0.33(-1.96%) |
Apr 12, 2024 | 16.63 | 17.05 | 15.78 | 16.81 | 62,603 | +0.36(+2.19%) |
Apr 11, 2024 | 15.75 | 17.00 | 14.25 | 16.45 | 120,488 | +2.57(+18.52%) |
Apr 10, 2024 | 16.88 | 17.00 | 13.32 | 13.88 | 221,998 | -3.12(-18.35%) |
Apr 09, 2024 | 16.87 | 17.05 | 16.61 | 17.00 | 51,769 | +0.14(+0.83%) |
Apr 08, 2024 | 16.69 | 17.09 | 16.68 | 16.86 | 62,248 | -0.09(-0.53%) |
Apr 05, 2024 | 17.00 | 17.12 | 16.65 | 16.95 | 59,958 | -0.03(-0.18%) |
Apr 04, 2024 | 16.57 | 17.33 | 16.21 | 16.98 | 76,705 | -0.18(-1.05%) |
Apr 03, 2024 | 16.54 | 17.18 | 16.13 | 17.16 | 60,581 | +0.17(+1.00%) |
Apr 02, 2024 | 15.76 | 17.00 | 15.56 | 16.99 | 53,612 | +1.14(+7.19%) |
Apr 01, 2024 | 17.48 | 17.49 | 15.80 | 15.85 | 70,772 | -1.63(-9.32%) |
Mar 28, 2024 | 17.58 | 17.31 | 17.31 | 17.48 | 72,408 | -0.05(-0.29%) |
Mar 27, 2024 | 16.21 | 17.93 | 16.21 | 17.53 | 71,488 | +0.74(+4.41%) |
Mar 26, 2024 | 16.47 | 17.77 | 16.45 | 16.79 | 68,093 | +0.61(+3.77%) |
Mar 25, 2024 | 17.12 | 17.94 | 16.15 | 16.18 | 39,744 | -1.41(-8.02%) |
Mar 22, 2024 | 17.44 | 18.18 | 17.13 | 17.59 | 26,356 | -0.22(-1.24%) |
Mar 21, 2024 | 17.99 | 18.20 | 17.29 | 17.81 | 37,031 | -0.05(-0.28%) |
Mar 20, 2024 | 17.80 | 18.55 | 17.44 | 17.86 | 55,604 | -0.36(-1.98%) |
Mar 19, 2024 | 18.18 | 18.68 | 17.70 | 18.22 | 74,429 | +0.07(+0.39%) |
Mar 18, 2024 | 17.00 | 18.38 | 16.70 | 18.15 | 37,655 | +1.39(+8.29%) |
Mar 15, 2024 | 19.96 | 19.96 | 15.91 | 16.76 | 77,089 | -2.06(-10.95%) |
Mar 14, 2024 | 19.03 | 19.85 | 18.21 | 18.82 | 41,370 | -0.19(-1.00%) |
Mar 13, 2024 | 17.35 | 19.35 | 17.35 | 19.01 | 42,173 | +1.36(+7.71%) |
Mar 12, 2024 | 16.25 | 17.96 | 16.25 | 17.65 | 14,879 | +1.32(+8.08%) |
Mar 11, 2024 | 16.76 | 17.96 | 16.32 | 16.33 | 30,482 | -0.91(-5.28%) |
Mar 08, 2024 | 19.22 | 20.09 | 16.58 | 17.24 | 69,046 | -2.28(-11.68%) |
Mar 07, 2024 | 20.05 | 21.16 | 19.51 | 19.52 | 41,815 | -1.16(-5.61%) |
Mar 06, 2024 | 20.65 | 20.98 | 19.89 | 20.68 | 17,285 | +0.26(+1.27%) |
Mar 05, 2024 | 22.00 | 22.00 | 20.20 | 20.42 | 33,747 | -1.13(-5.24%) |
Mar 04, 2024 | 21.45 | 21.83 | 19.69 | 21.55 | 54,139 | +0.97(+4.71%) |
Mar 01, 2024 | 18.17 | 20.93 | 16.50 | 20.58 | 71,960 | +2.44(+13.45%) |
Feb 29, 2024 | 21.81 | 22.90 | 18.14 | 18.14 | 171,266 | -6.65(-26.83%) |
Feb 28, 2024 | 22.01 | 25.94 | 22.01 | 24.79 | 96,305 | +2.07(+9.11%) |
Feb 27, 2024 | 25.05 | 26.37 | 22.37 | 22.72 | 82,546 | -2.33(-9.30%) |
Feb 26, 2024 | 23.00 | 25.05 | 22.00 | 25.05 | 132,077 | +3.02(+13.71%) |
Feb 23, 2024 | 16.00 | 24.07 | 15.75 | 22.03 | 378,718 | +6.03(+37.69%) |
Feb 22, 2024 | 14.36 | 16.47 | 14.07 | 16.00 | 63,118 | +1.87(+13.23%) |
Feb 21, 2024 | 14.54 | 15.30 | 13.55 | 14.13 | 43,983 | -1.01(-6.67%) |
Feb 20, 2024 | 15.97 | 16.59 | 14.29 | 15.14 | 78,381 | -0.24(-1.56%) |
Feb 16, 2024 | 16.71 | 18.50 | 15.33 | 15.38 | 120,645 | -0.59(-3.69%) |
Feb 15, 2024 | 15.79 | 16.23 | 14.30 | 15.97 | 129,987 | +1.20(+8.12%) |
Feb 14, 2024 | 11.14 | 15.65 | 10.90 | 14.77 | 161,002 | +4.21(+39.87%) |
Feb 13, 2024 | 11.68 | 11.73 | 10.41 | 10.56 | 97,121 | -0.85(-7.45%) |
Feb 12, 2024 | 12.00 | 12.78 | 11.35 | 11.41 | 46,118 | -0.55(-4.60%) |
Feb 09, 2024 | 12.21 | 13.06 | 11.90 | 11.96 | 73,212 | -0.35(-2.84%) |
Feb 08, 2024 | 12.02 | 13.00 | 11.60 | 12.31 | 68,162 | +0.35(+2.93%) |
Feb 07, 2024 | 11.31 | 12.50 | 11.12 | 11.96 | 124,211 | +0.58(+5.10%) |
Feb 06, 2024 | 13.50 | 14.25 | 10.81 | 11.38 | 167,909 | -1.91(-14.37%) |
Feb 05, 2024 | 12.29 | 13.29 | 11.50 | 13.29 | 61,409 | +1.79(+15.57%) |
Feb 02, 2024 | 12.30 | 12.85 | 10.93 | 11.50 | 79,781 | -0.69(-5.66%) |
Feb 01, 2024 | 12.46 | 13.50 | 12.07 | 12.19 | 85,931 | -0.18(-1.46%) |
Jan 31, 2024 | 14.50 | 14.77 | 12.21 | 12.37 | 92,427 | -1.91(-13.38%) |
Jan 30, 2024 | 15.03 | 15.75 | 14.17 | 14.28 | 43,100 | -1.13(-7.33%) |
Jan 29, 2024 | 14.68 | 15.61 | 14.42 | 15.41 | 83,888 | +0.48(+3.22%) |
Jan 26, 2024 | 15.00 | 16.05 | 14.91 | 14.93 | 87,368 | -0.38(-2.48%) |
Jan 25, 2024 | 14.50 | 15.61 | 14.50 | 15.31 | 67,172 | +1.01(+7.06%) |
Jan 24, 2024 | 16.93 | 17.05 | 13.51 | 14.30 | 142,186 | -1.86(-11.51%) |
Jan 23, 2024 | 19.30 | 20.00 | 15.57 | 16.16 | 137,211 | -3.14(-16.27%) |
Jan 22, 2024 | 19.00 | 20.69 | 18.84 | 19.30 | 79,938 | +0.61(+3.24%) |
Jan 19, 2024 | 20.42 | 21.30 | 18.49 | 18.70 | 89,494 | -2.11(-10.16%) |
Jan 18, 2024 | 23.10 | 23.50 | 20.51 | 20.81 | 129,547 | -2.30(-9.95%) |
Jan 17, 2024 | 23.13 | 24.55 | 22.37 | 23.11 | 77,053 | -0.02(-0.09%) |
Jan 16, 2024 | 22.68 | 23.49 | 22.00 | 23.13 | 131,776 | +0.62(+2.75%) |
Jan 12, 2024 | 27.09 | 27.10 | 22.20 | 22.51 | 72,513 | -3.85(-14.61%) |
Jan 11, 2024 | 24.69 | 26.49 | 24.41 | 26.36 | 66,316 | +2.26(+9.38%) |
Jan 10, 2024 | 23.50 | 24.17 | 22.75 | 24.10 | 81,841 | +0.78(+3.34%) |
Jan 09, 2024 | 22.60 | 24.27 | 22.00 | 23.32 | 89,039 | +1.30(+5.90%) |
Jan 08, 2024 | 22.32 | 24.48 | 21.81 | 22.02 | 133,327 | -1.67(-7.05%) |
Jan 05, 2024 | 23.72 | 24.32 | 21.61 | 23.69 | 141,402 | -0.45(-1.86%) |
Jan 04, 2024 | 24.58 | 26.27 | 24.10 | 24.14 | 93,599 | -0.56(-2.27%) |
Jan 03, 2024 | 23.64 | 25.09 | 23.27 | 24.70 | 52,996 | +0.91(+3.83%) |
Jan 02, 2024 | 25.51 | 27.45 | 22.51 | 23.79 | 87,795 | -1.90(-7.40%) |
Dec 29, 2023 | 26.03 | 27.06 | 25.69 | 25.69 | 41,180 | -0.58(-2.21%) |
Dec 28, 2023 | 26.86 | 27.07 | 25.56 | 26.27 | 36,518 | -0.07(-0.27%) |
Dec 27, 2023 | 27.58 | 28.79 | 25.68 | 26.34 | 79,745 | -0.33(-1.24%) |
Dec 26, 2023 | 30.39 | 30.39 | 26.39 | 26.67 | 97,793 | -3.01(-10.14%) |
Dec 22, 2023 | 28.71 | 29.97 | 27.67 | 29.68 | 45,042 | +0.75(+2.59%) |
Dec 21, 2023 | 29.64 | 30.40 | 27.77 | 28.93 | 127,965 | +0.23(+0.80%) |
Dec 20, 2023 | 25.89 | 29.30 | 25.12 | 28.70 | 121,729 | +2.81(+10.85%) |
Dec 19, 2023 | 25.51 | 25.89 | 24.27 | 25.89 | 56,106 | +1.03(+4.14%) |
Dec 18, 2023 | 23.99 | 25.84 | 23.21 | 24.86 | 103,284 | +0.34(+1.39%) |
Dec 15, 2023 | 22.79 | 24.62 | 21.54 | 24.52 | 643,790 | +2.21(+9.91%) |
Dec 14, 2023 | 22.20 | 22.78 | 21.03 | 22.31 | 61,547 | +0.97(+4.55%) |
Dec 13, 2023 | 19.90 | 21.60 | 19.90 | 21.34 | 52,938 | +1.21(+6.01%) |
Dec 12, 2023 | 21.38 | 21.72 | 19.68 | 20.13 | 52,032 | -1.21(-5.67%) |
Dec 11, 2023 | 21.00 | 22.20 | 19.58 | 21.34 | 81,457 | +0.57(+2.74%) |
Dec 08, 2023 | 19.00 | 20.96 | 18.04 | 20.77 | 80,672 | +2.49(+13.62%) |
Dec 07, 2023 | 18.50 | 19.09 | 15.20 | 18.28 | 199,366 | -0.22(-1.19%) |
Dec 06, 2023 | 18.44 | 19.42 | 18.12 | 18.50 | 70,288 | +0.82(+4.64%) |
Dec 05, 2023 | 18.00 | 19.43 | 17.40 | 17.68 | 162,257 | +1.62(+10.09%) |
Dec 04, 2023 | 24.43 | 25.84 | 16.06 | 16.06 | 388,918 | -7.34(-31.37%) |
Dec 01, 2023 | 22.52 | 25.09 | 21.70 | 23.40 | 98,188 | -0.12(-0.51%) |
Nov 30, 2023 | 26.03 | 26.03 | 21.48 | 23.52 | 255,100 | -2.78(-10.57%) |
Nov 29, 2023 | 26.00 | 27.39 | 24.05 | 26.30 | 188,173 | +2.09(+8.63%) |
Nov 28, 2023 | 21.40 | 26.55 | 21.01 | 24.21 | 370,499 | +3.28(+15.67%) |
Nov 27, 2023 | 19.80 | 20.95 | 17.58 | 20.93 | 164,060 | +1.52(+7.83%) |
Nov 24, 2023 | 17.21 | 19.96 | 16.95 | 19.41 | 268,532 | +3.30(+20.48%) |
Nov 22, 2023 | 13.24 | 16.58 | 13.12 | 16.11 | 211,922 | +3.38(+26.55%) |
Nov 21, 2023 | 14.68 | 14.68 | 11.85 | 12.73 | 145,761 | -1.95(-13.28%) |
Nov 20, 2023 | 15.70 | 17.41 | 14.25 | 14.68 | 207,237 | -0.03(-0.20%) |
Nov 17, 2023 | 13.00 | 14.71 | 13.00 | 14.71 | 100,055 | +1.74(+13.42%) |
Nov 16, 2023 | 12.60 | 13.87 | 12.60 | 12.97 | 147,823 | +0.60(+4.85%) |
Nov 15, 2023 | 9.500 | 12.90 | 9.500 | 12.37 | 83,116 | +2.87(+30.21%) |
Nov 14, 2023 | 9.200 | 9.500 | 8.990 | 9.500 | 25,266 | +0.50(+5.56%) |
Nov 13, 2023 | 9.000 | 9.300 | 8.700 | 9.000 | 21,501 | +0.30(+3.45%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.325 | 8.700 | 31,893 | -0.04(-0.46%) |
Nov 09, 2023 | 9.570 | 10.27 | 8.500 | 8.740 | 75,516 | -0.46(-5.00%) |
Nov 08, 2023 | 8.190 | 9.350 | 8.190 | 9.200 | 61,244 | +1.15(+14.29%) |
Nov 07, 2023 | 7.450 | 8.180 | 7.450 | 8.050 | 29,810 | +0.82(+11.34%) |
Nov 06, 2023 | 6.730 | 7.350 | 6.700 | 7.230 | 36,774 | +0.77(+11.92%) |
Nov 03, 2023 | 6.400 | 6.550 | 6.320 | 6.460 | 12,027 | +0.11(+1.73%) |
Nov 02, 2023 | 6.150 | 6.680 | 6.031 | 6.350 | 31,058 | +0.06(+0.95%) |
Nov 01, 2023 | 6.900 | 7.730 | 6.290 | 6.290 | 49,474 | -0.44(-6.54%) |