Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.64 | 13.98 | 12.90 | 13.01 | 613,531 | -0.51(-3.77%) |
May 30, 2024 | 13.52 | 13.68 | 13.01 | 13.52 | 785,404 | +0.06(+0.48%) |
May 29, 2024 | 15.44 | 15.44 | 13.39 | 13.46 | 1,113,372 | -2.69(-16.69%) |
May 28, 2024 | 15.97 | 16.53 | 15.54 | 16.15 | 649,602 | +0.21(+1.32%) |
May 24, 2024 | 15.97 | 17.03 | 15.53 | 15.94 | 587,662 | +0.11(+0.69%) |
May 23, 2024 | 15.66 | 16.54 | 15.01 | 15.83 | 1,222,500 | +0.26(+1.67%) |
May 22, 2024 | 14.97 | 15.70 | 14.78 | 15.57 | 636,168 | +0.44(+2.91%) |
May 21, 2024 | 15.49 | 15.75 | 15.00 | 15.13 | 743,793 | -0.50(-3.20%) |
May 20, 2024 | 15.08 | 15.81 | 15.06 | 15.63 | 581,092 | +0.13(+0.84%) |
May 17, 2024 | 15.30 | 15.58 | 14.82 | 15.50 | 883,691 | +0.72(+4.87%) |
May 16, 2024 | 14.73 | 14.90 | 14.38 | 14.78 | 646,231 | +0.00(+0.00%) |
May 15, 2024 | 15.71 | 16.15 | 14.59 | 14.78 | 728,365 | -0.46(-3.02%) |
May 14, 2024 | 15.10 | 15.86 | 15.00 | 15.24 | 1,164,502 | +0.26(+1.74%) |
May 13, 2024 | 14.95 | 15.91 | 14.71 | 14.98 | 1,669,318 | +0.15(+1.01%) |
May 10, 2024 | 12.63 | 15.30 | 12.53 | 14.83 | 2,494,808 | +3.77(+34.09%) |
May 09, 2024 | 10.17 | 11.09 | 9.990 | 11.06 | 1,919,631 | +0.88(+8.64%) |
May 08, 2024 | 10.25 | 10.50 | 10.00 | 10.18 | 639,347 | -0.30(-2.86%) |
May 07, 2024 | 10.20 | 10.51 | 9.940 | 10.48 | 766,242 | +0.30(+2.95%) |
May 06, 2024 | 9.760 | 10.34 | 9.640 | 10.18 | 670,230 | +0.46(+4.73%) |
May 03, 2024 | 9.700 | 10.23 | 9.440 | 9.720 | 846,434 | +0.45(+4.85%) |
May 02, 2024 | 9.370 | 9.490 | 8.960 | 9.270 | 639,484 | +0.08(+0.87%) |
May 01, 2024 | 8.510 | 9.960 | 8.430 | 9.190 | 2,600,124 | +1.43(+18.43%) |
Apr 30, 2024 | 8.000 | 8.320 | 7.740 | 7.760 | 837,179 | -0.44(-5.37%) |
Apr 29, 2024 | 7.620 | 8.430 | 7.610 | 8.200 | 730,226 | +0.64(+8.47%) |
Apr 26, 2024 | 7.620 | 7.840 | 7.420 | 7.560 | 492,984 | +0.00(+0.00%) |
Apr 25, 2024 | 7.800 | 7.800 | 7.530 | 7.560 | 555,486 | -0.42(-5.26%) |
Apr 24, 2024 | 8.200 | 8.370 | 7.960 | 7.980 | 757,592 | -0.25(-3.04%) |
Apr 23, 2024 | 8.150 | 8.757 | 8.150 | 8.230 | 448,610 | +0.06(+0.73%) |
Apr 22, 2024 | 8.460 | 8.470 | 8.005 | 8.170 | 480,802 | -0.14(-1.68%) |
Apr 19, 2024 | 8.010 | 8.340 | 7.980 | 8.310 | 500,420 | +0.24(+2.97%) |
Apr 18, 2024 | 8.300 | 8.500 | 8.060 | 8.070 | 665,667 | -0.21(-2.54%) |
Apr 17, 2024 | 7.980 | 8.420 | 7.910 | 8.280 | 2,009,569 | +0.43(+5.48%) |
Apr 16, 2024 | 8.080 | 8.110 | 7.840 | 7.850 | 489,996 | -0.35(-4.27%) |
Apr 15, 2024 | 8.530 | 8.600 | 8.000 | 8.200 | 609,497 | -0.33(-3.87%) |
Apr 12, 2024 | 9.010 | 9.140 | 8.460 | 8.530 | 726,175 | -0.61(-6.67%) |
Apr 11, 2024 | 9.320 | 9.340 | 9.070 | 9.140 | 539,117 | -0.12(-1.30%) |
Apr 10, 2024 | 9.400 | 9.490 | 9.143 | 9.260 | 547,346 | -0.69(-6.93%) |
Apr 09, 2024 | 9.590 | 10.15 | 9.590 | 9.950 | 424,897 | +0.42(+4.41%) |
Apr 08, 2024 | 9.680 | 9.770 | 9.530 | 9.530 | 275,519 | -0.10(-1.04%) |
Apr 05, 2024 | 9.680 | 9.940 | 9.510 | 9.630 | 365,904 | -0.17(-1.73%) |
Apr 04, 2024 | 10.19 | 10.30 | 9.790 | 9.800 | 650,092 | -0.24(-2.39%) |
Apr 03, 2024 | 9.840 | 10.15 | 9.805 | 10.04 | 533,965 | +0.09(+0.90%) |
Apr 02, 2024 | 10.01 | 10.01 | 9.720 | 9.950 | 567,464 | -0.37(-3.59%) |
Apr 01, 2024 | 10.60 | 10.71 | 10.06 | 10.32 | 552,202 | -0.27(-2.55%) |
Mar 28, 2024 | 10.51 | 10.79 | 10.78 | 10.59 | 696,817 | +0.07(+0.67%) |
Mar 27, 2024 | 9.710 | 10.54 | 9.430 | 10.52 | 743,086 | +0.95(+9.93%) |
Mar 26, 2024 | 9.960 | 10.06 | 9.552 | 9.570 | 577,361 | -0.15(-1.54%) |
Mar 25, 2024 | 9.530 | 9.980 | 9.530 | 9.720 | 419,142 | +0.18(+1.89%) |
Mar 22, 2024 | 9.830 | 9.930 | 9.470 | 9.540 | 539,430 | -0.38(-3.83%) |
Mar 21, 2024 | 10.17 | 10.57 | 9.910 | 9.920 | 663,192 | -0.10(-1.00%) |
Mar 20, 2024 | 9.800 | 10.20 | 9.380 | 10.02 | 657,249 | +0.17(+1.73%) |
Mar 19, 2024 | 9.890 | 10.13 | 9.730 | 9.850 | 502,970 | -0.04(-0.40%) |
Mar 18, 2024 | 10.10 | 10.24 | 9.770 | 9.890 | 768,990 | -0.25(-2.47%) |
Mar 15, 2024 | 9.860 | 10.40 | 9.860 | 10.14 | 2,698,780 | +0.17(+1.71%) |
Mar 14, 2024 | 10.47 | 10.54 | 9.900 | 9.970 | 761,679 | -0.56(-5.32%) |
Mar 13, 2024 | 11.11 | 11.29 | 10.29 | 10.53 | 837,968 | -0.49(-4.45%) |
Mar 12, 2024 | 11.35 | 11.58 | 10.95 | 11.02 | 857,178 | -0.29(-2.56%) |
Mar 11, 2024 | 11.69 | 11.98 | 11.19 | 11.31 | 647,466 | -0.48(-4.07%) |
Mar 08, 2024 | 12.10 | 12.53 | 11.12 | 11.79 | 679,316 | -0.15(-1.26%) |
Mar 07, 2024 | 11.81 | 12.23 | 11.41 | 11.94 | 692,478 | +0.22(+1.88%) |
Mar 06, 2024 | 11.88 | 11.97 | 11.32 | 11.72 | 667,171 | +0.12(+1.03%) |
Mar 05, 2024 | 11.97 | 12.04 | 11.26 | 11.60 | 829,459 | -0.48(-3.97%) |
Mar 04, 2024 | 12.36 | 12.37 | 11.41 | 12.08 | 1,305,371 | +0.07(+0.58%) |
Mar 01, 2024 | 11.04 | 12.83 | 10.88 | 12.01 | 2,438,447 | +1.37(+12.88%) |
Feb 29, 2024 | 9.730 | 11.09 | 8.230 | 10.64 | 3,481,789 | +0.92(+9.47%) |
Feb 28, 2024 | 9.240 | 9.830 | 9.145 | 9.720 | 1,191,217 | +0.23(+2.42%) |
Feb 27, 2024 | 9.000 | 9.600 | 8.880 | 9.490 | 978,306 | +0.57(+6.39%) |
Feb 26, 2024 | 8.230 | 8.950 | 8.210 | 8.920 | 810,830 | +0.65(+7.86%) |
Feb 23, 2024 | 8.270 | 8.440 | 8.080 | 8.270 | 366,201 | +0.00(+0.00%) |
Feb 22, 2024 | 8.270 | 8.360 | 8.085 | 8.270 | 522,863 | +0.03(+0.36%) |
Feb 21, 2024 | 8.250 | 8.320 | 7.860 | 8.240 | 556,359 | +0.01(+0.12%) |
Feb 20, 2024 | 7.930 | 8.300 | 7.930 | 8.230 | 641,901 | +0.10(+1.23%) |
Feb 16, 2024 | 8.300 | 8.340 | 8.070 | 8.130 | 481,710 | -0.37(-4.35%) |
Feb 15, 2024 | 8.290 | 8.620 | 8.290 | 8.500 | 602,487 | +0.21(+2.53%) |
Feb 14, 2024 | 8.180 | 8.350 | 7.920 | 8.290 | 824,608 | +0.33(+4.15%) |
Feb 13, 2024 | 8.400 | 8.630 | 7.830 | 7.960 | 798,519 | -1.11(-12.24%) |
Feb 12, 2024 | 8.790 | 9.090 | 8.670 | 9.070 | 941,400 | +0.29(+3.30%) |
Feb 09, 2024 | 8.910 | 9.000 | 8.645 | 8.780 | 505,892 | -0.04(-0.45%) |
Feb 08, 2024 | 8.730 | 8.935 | 8.530 | 8.820 | 560,040 | +0.12(+1.38%) |
Feb 07, 2024 | 8.990 | 8.990 | 8.660 | 8.700 | 715,238 | -0.30(-3.33%) |
Feb 06, 2024 | 8.500 | 9.000 | 8.395 | 9.000 | 673,132 | +0.44(+5.14%) |
Feb 05, 2024 | 8.480 | 8.680 | 8.350 | 8.560 | 554,028 | -0.16(-1.83%) |
Feb 02, 2024 | 8.630 | 8.920 | 8.380 | 8.720 | 819,812 | -0.16(-1.80%) |
Feb 01, 2024 | 8.670 | 8.985 | 8.555 | 8.880 | 1,012,108 | +0.32(+3.74%) |
Jan 31, 2024 | 9.290 | 9.310 | 8.550 | 8.560 | 1,078,163 | -0.80(-8.55%) |
Jan 30, 2024 | 9.790 | 10.10 | 9.180 | 9.360 | 923,607 | -0.52(-5.26%) |
Jan 29, 2024 | 8.630 | 9.960 | 8.090 | 9.880 | 2,137,976 | +0.86(+9.53%) |
Jan 26, 2024 | 11.05 | 11.74 | 8.460 | 9.020 | 3,942,334 | -1.89(-17.32%) |
Jan 25, 2024 | 10.14 | 10.95 | 10.04 | 10.91 | 1,345,340 | +0.99(+9.98%) |
Jan 24, 2024 | 10.17 | 10.19 | 9.810 | 9.920 | 816,055 | -0.05(-0.50%) |
Jan 23, 2024 | 10.12 | 10.13 | 9.695 | 9.970 | 922,359 | +0.16(+1.63%) |
Jan 22, 2024 | 9.430 | 9.820 | 9.310 | 9.810 | 873,177 | +0.56(+6.05%) |
Jan 19, 2024 | 9.710 | 9.760 | 9.110 | 9.250 | 977,617 | -0.40(-4.15%) |
Jan 18, 2024 | 10.18 | 10.24 | 9.510 | 9.650 | 1,224,683 | -0.29(-2.92%) |
Jan 17, 2024 | 10.45 | 10.56 | 9.610 | 9.940 | 1,606,437 | -0.65(-6.14%) |
Jan 16, 2024 | 10.83 | 10.86 | 10.42 | 10.59 | 987,702 | -0.42(-3.81%) |
Jan 12, 2024 | 11.51 | 11.64 | 10.84 | 11.01 | 934,034 | -0.39(-3.42%) |
Jan 11, 2024 | 11.90 | 12.07 | 11.29 | 11.40 | 1,376,368 | -0.89(-7.24%) |
Jan 10, 2024 | 12.37 | 12.61 | 12.06 | 12.29 | 853,617 | -0.08(-0.65%) |
Jan 09, 2024 | 11.89 | 12.68 | 11.64 | 12.37 | 1,009,934 | +0.30(+2.49%) |
Jan 08, 2024 | 11.20 | 12.20 | 10.77 | 12.07 | 1,061,728 | +0.77(+6.81%) |
Jan 05, 2024 | 11.03 | 11.58 | 10.97 | 11.30 | 713,076 | +0.18(+1.62%) |
Jan 04, 2024 | 11.03 | 11.27 | 10.77 | 11.12 | 659,228 | +0.18(+1.65%) |
Jan 03, 2024 | 11.64 | 11.64 | 10.83 | 10.94 | 687,232 | -1.00(-8.38%) |
Jan 02, 2024 | 11.89 | 12.37 | 11.73 | 11.94 | 603,640 | -0.06(-0.50%) |
Dec 29, 2023 | 12.84 | 12.86 | 11.96 | 12.00 | 911,967 | -0.86(-6.69%) |
Dec 28, 2023 | 12.62 | 12.88 | 12.45 | 12.86 | 1,104,206 | +0.16(+1.26%) |
Dec 27, 2023 | 12.52 | 12.93 | 12.46 | 12.70 | 627,210 | +0.37(+3.00%) |
Dec 26, 2023 | 12.06 | 12.50 | 11.96 | 12.33 | 661,281 | +0.38(+3.18%) |
Dec 22, 2023 | 11.67 | 12.22 | 11.28 | 11.95 | 783,888 | +0.26(+2.22%) |
Dec 21, 2023 | 11.10 | 11.69 | 11.02 | 11.69 | 729,003 | +0.87(+8.04%) |
Dec 20, 2023 | 11.18 | 11.56 | 10.80 | 10.82 | 890,433 | -0.39(-3.48%) |
Dec 19, 2023 | 9.810 | 11.38 | 9.800 | 11.21 | 1,272,233 | +1.36(+13.81%) |
Dec 18, 2023 | 10.12 | 10.55 | 9.830 | 9.850 | 863,759 | -0.12(-1.20%) |
Dec 15, 2023 | 10.95 | 11.08 | 9.630 | 9.970 | 3,053,109 | -0.89(-8.20%) |
Dec 14, 2023 | 10.73 | 11.44 | 10.73 | 10.86 | 1,863,972 | +0.31(+2.94%) |
Dec 13, 2023 | 9.690 | 10.66 | 9.470 | 10.55 | 1,391,905 | +0.96(+10.01%) |
Dec 12, 2023 | 9.650 | 9.770 | 9.325 | 9.590 | 1,042,974 | -0.06(-0.62%) |
Dec 11, 2023 | 9.820 | 9.890 | 9.630 | 9.650 | 1,211,555 | -0.16(-1.63%) |
Dec 08, 2023 | 9.670 | 10.14 | 9.520 | 9.810 | 790,249 | +0.08(+0.82%) |
Dec 07, 2023 | 9.690 | 10.03 | 9.510 | 9.730 | 886,814 | +0.09(+0.93%) |
Dec 06, 2023 | 9.870 | 10.09 | 9.640 | 9.640 | 2,091,953 | -0.04(-0.41%) |
Dec 05, 2023 | 9.830 | 9.830 | 9.140 | 9.680 | 1,343,776 | -0.19(-1.93%) |
Dec 04, 2023 | 9.790 | 10.16 | 9.640 | 9.870 | 1,362,383 | -0.01(-0.10%) |
Dec 01, 2023 | 9.720 | 10.01 | 9.430 | 9.880 | 1,093,612 | +0.17(+1.75%) |
Nov 30, 2023 | 9.870 | 10.12 | 9.650 | 9.710 | 2,185,686 | -0.05(-0.51%) |
Nov 29, 2023 | 9.750 | 10.33 | 9.710 | 9.760 | 968,798 | +0.00(+0.00%) |
Nov 28, 2023 | 9.560 | 9.790 | 9.350 | 9.760 | 1,087,699 | +0.14(+1.46%) |
Nov 27, 2023 | 9.800 | 9.855 | 9.600 | 9.620 | 1,324,073 | -0.18(-1.84%) |
Nov 24, 2023 | 9.770 | 9.890 | 9.670 | 9.800 | 413,978 | -0.03(-0.31%) |
Nov 22, 2023 | 9.700 | 9.930 | 9.635 | 9.830 | 950,604 | +0.33(+3.47%) |
Nov 21, 2023 | 9.400 | 9.810 | 9.400 | 9.500 | 1,151,865 | -0.18(-1.86%) |
Nov 20, 2023 | 9.440 | 9.830 | 9.440 | 9.680 | 1,408,827 | +0.15(+1.57%) |
Nov 17, 2023 | 9.300 | 9.685 | 9.250 | 9.530 | 1,373,193 | +0.40(+4.38%) |
Nov 16, 2023 | 8.940 | 9.295 | 8.852 | 9.130 | 1,480,342 | +0.09(+1.00%) |
Nov 15, 2023 | 8.840 | 9.360 | 8.830 | 9.040 | 1,552,497 | +0.15(+1.69%) |
Nov 14, 2023 | 8.190 | 9.010 | 8.100 | 8.890 | 2,213,396 | +0.97(+12.25%) |
Nov 13, 2023 | 7.340 | 7.975 | 7.090 | 7.920 | 1,306,687 | +0.51(+6.88%) |
Nov 10, 2023 | 7.330 | 7.505 | 6.915 | 7.410 | 1,116,499 | +0.20(+2.77%) |
Nov 09, 2023 | 8.000 | 8.000 | 7.120 | 7.210 | 3,341,127 | +0.88(+13.90%) |
Nov 08, 2023 | 6.620 | 6.620 | 6.115 | 6.330 | 1,251,507 | -0.30(-4.52%) |
Nov 07, 2023 | 6.500 | 6.785 | 6.300 | 6.630 | 1,446,027 | +0.15(+2.31%) |
Nov 06, 2023 | 6.450 | 6.740 | 6.360 | 6.480 | 1,572,088 | +0.17(+2.69%) |
Nov 03, 2023 | 6.070 | 6.690 | 6.070 | 6.310 | 2,486,482 | +0.36(+6.05%) |
Nov 02, 2023 | 6.240 | 6.590 | 5.890 | 5.950 | 1,707,526 | +0.54(+9.98%) |
Nov 01, 2023 | 5.530 | 5.530 | 5.200 | 5.410 | 895,215 | +0.00(+0.00%) |
Oct 31, 2023 | 5.150 | 5.430 | 4.970 | 5.410 | 1,277,841 | +0.26(+5.05%) |
Oct 30, 2023 | 5.020 | 5.180 | 4.920 | 5.150 | 908,169 | +0.15(+3.00%) |
Oct 27, 2023 | 5.060 | 5.060 | 4.800 | 5.000 | 1,039,123 | -0.04(-0.79%) |
Oct 26, 2023 | 4.920 | 5.100 | 4.855 | 5.040 | 895,694 | +0.14(+2.86%) |
Oct 25, 2023 | 5.290 | 5.310 | 4.900 | 4.900 | 1,236,272 | -0.51(-9.43%) |
Oct 24, 2023 | 5.380 | 5.515 | 5.250 | 5.410 | 1,072,979 | +0.20(+3.84%) |
Oct 23, 2023 | 5.210 | 5.480 | 5.177 | 5.210 | 918,009 | -0.10(-1.88%) |
Oct 20, 2023 | 5.290 | 5.400 | 4.940 | 5.310 | 983,266 | +0.03(+0.57%) |
Oct 19, 2023 | 5.630 | 5.790 | 5.240 | 5.280 | 814,634 | -0.34(-6.05%) |
Oct 18, 2023 | 5.770 | 5.845 | 5.600 | 5.620 | 603,129 | -0.16(-2.77%) |
Oct 17, 2023 | 5.720 | 6.010 | 5.640 | 5.780 | 715,366 | +0.01(+0.17%) |
Oct 16, 2023 | 5.650 | 5.820 | 5.420 | 5.770 | 916,040 | +0.12(+2.12%) |
Oct 13, 2023 | 5.360 | 5.695 | 5.190 | 5.650 | 1,151,349 | +0.32(+6.00%) |
Oct 12, 2023 | 5.880 | 5.880 | 5.241 | 5.330 | 1,255,966 | -0.55(-9.35%) |
Oct 11, 2023 | 6.500 | 6.500 | 5.790 | 5.880 | 1,051,733 | -0.65(-9.95%) |
Oct 10, 2023 | 6.470 | 6.790 | 6.440 | 6.530 | 569,331 | +0.08(+1.24%) |
Oct 09, 2023 | 6.460 | 6.580 | 6.310 | 6.450 | 496,914 | -0.06(-0.92%) |
Oct 06, 2023 | 6.690 | 6.760 | 6.500 | 6.510 | 547,974 | -0.34(-4.96%) |
Oct 05, 2023 | 6.690 | 6.920 | 6.520 | 6.850 | 777,681 | +0.14(+2.09%) |
Oct 04, 2023 | 6.950 | 6.950 | 6.595 | 6.710 | 689,072 | -0.24(-3.45%) |
Oct 03, 2023 | 6.820 | 6.970 | 6.720 | 6.950 | 723,147 | +0.09(+1.31%) |
Oct 02, 2023 | 6.970 | 7.040 | 6.680 | 6.860 | 718,618 | -0.14(-2.00%) |
Sep 29, 2023 | 7.160 | 7.280 | 6.870 | 7.000 | 673,968 | -0.04(-0.57%) |
Sep 28, 2023 | 7.350 | 7.440 | 7.000 | 7.040 | 634,783 | -0.33(-4.48%) |
Sep 27, 2023 | 7.490 | 7.660 | 7.195 | 7.370 | 564,281 | +0.01(+0.14%) |
Sep 26, 2023 | 7.560 | 7.760 | 7.345 | 7.360 | 628,463 | -0.28(-3.66%) |
Sep 25, 2023 | 7.600 | 7.660 | 7.380 | 7.640 | 573,600 | -0.02(-0.26%) |
Sep 22, 2023 | 7.800 | 7.825 | 7.550 | 7.660 | 407,176 | -0.09(-1.16%) |
Sep 21, 2023 | 7.760 | 7.855 | 7.490 | 7.750 | 648,447 | -0.09(-1.15%) |
Sep 20, 2023 | 8.090 | 8.090 | 7.800 | 7.840 | 494,564 | -0.18(-2.24%) |
Sep 19, 2023 | 7.900 | 8.110 | 7.780 | 8.020 | 510,518 | +0.11(+1.39%) |
Sep 18, 2023 | 8.000 | 8.090 | 7.780 | 7.910 | 527,253 | -0.01(-0.13%) |
Sep 15, 2023 | 8.280 | 8.300 | 7.780 | 7.920 | 1,972,774 | -0.28(-3.41%) |
Sep 14, 2023 | 8.480 | 8.620 | 8.190 | 8.200 | 481,398 | -0.20(-2.38%) |
Sep 13, 2023 | 8.500 | 8.750 | 8.335 | 8.400 | 549,531 | -0.10(-1.18%) |
Sep 12, 2023 | 8.290 | 8.540 | 8.190 | 8.500 | 810,994 | +0.17(+2.04%) |
Sep 11, 2023 | 8.300 | 8.450 | 8.220 | 8.330 | 792,295 | +0.16(+1.96%) |
Sep 08, 2023 | 8.300 | 8.320 | 8.060 | 8.170 | 648,347 | -0.09(-1.09%) |
Sep 07, 2023 | 8.720 | 8.730 | 8.020 | 8.260 | 697,980 | -0.55(-6.24%) |
Sep 06, 2023 | 9.170 | 9.250 | 8.750 | 8.810 | 463,223 | -0.33(-3.61%) |
Sep 05, 2023 | 9.580 | 9.730 | 9.100 | 9.140 | 637,761 | -0.59(-6.06%) |