Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.38 | 0 | -0.21(-1.67%) | |||
Apr 22, 2024 | 12.55 | 12.72 | 12.55 | 12.59 | 3,456 | -0.11(-0.87%) |
Apr 19, 2024 | 12.99 | 12.99 | 12.61 | 12.70 | 5,622 | -0.05(-0.39%) |
Apr 18, 2024 | 12.81 | 12.90 | 12.60 | 12.75 | 8,166 | -0.05(-0.39%) |
Apr 17, 2024 | 12.95 | 13.14 | 12.68 | 12.80 | 21,014 | -0.18(-1.41%) |
Apr 16, 2024 | 12.98 | 13.22 | 12.90 | 12.98 | 5,389 | +0.01(+0.10%) |
Apr 15, 2024 | 13.01 | 13.24 | 12.97 | 12.97 | 23,330 | -0.17(-1.29%) |
Apr 12, 2024 | 13.30 | 13.50 | 13.00 | 13.14 | 22,673 | -0.19(-1.43%) |
Apr 11, 2024 | 13.32 | 13.38 | 13.30 | 13.33 | 4,525 | +0.01(+0.08%) |
Apr 10, 2024 | 13.41 | 13.56 | 13.26 | 13.32 | 21,821 | -0.28(-2.02%) |
Apr 09, 2024 | 13.64 | 13.74 | 13.50 | 13.60 | 9,597 | -0.06(-0.48%) |
Apr 08, 2024 | 13.51 | 13.81 | 13.40 | 13.66 | 20,550 | +0.13(+0.96%) |
Apr 05, 2024 | 13.69 | 13.81 | 13.40 | 13.53 | 13,545 | -0.33(-2.35%) |
Apr 04, 2024 | 13.56 | 14.09 | 13.56 | 13.86 | 22,178 | +0.01(+0.04%) |
Apr 03, 2024 | 13.40 | 13.95 | 13.30 | 13.85 | 11,048 | +0.46(+3.44%) |
Apr 02, 2024 | 13.99 | 13.99 | 13.23 | 13.39 | 27,077 | -0.10(-0.74%) |
Apr 01, 2024 | 14.21 | 14.50 | 13.23 | 13.49 | 37,366 | -0.53(-3.78%) |
Mar 28, 2024 | 14.14 | 14.49 | 13.88 | 14.02 | 19,118 | -0.03(-0.21%) |
Mar 27, 2024 | 13.45 | 14.30 | 13.41 | 14.05 | 13,586 | +0.37(+2.70%) |
Mar 26, 2024 | 13.49 | 13.75 | 13.37 | 13.68 | 9,023 | +0.18(+1.34%) |
Mar 25, 2024 | 13.30 | 13.50 | 13.24 | 13.50 | 10,698 | +0.21(+1.58%) |
Mar 22, 2024 | 13.32 | 13.34 | 13.18 | 13.29 | 8,024 | -0.17(-1.26%) |
Mar 21, 2024 | 13.47 | 13.60 | 13.23 | 13.46 | 40,169 | -0.09(-0.66%) |
Mar 20, 2024 | 13.10 | 13.61 | 13.10 | 13.55 | 12,652 | +0.19(+1.42%) |
Mar 19, 2024 | 13.38 | 13.40 | 13.06 | 13.36 | 3,162 | +0.06(+0.45%) |
Mar 18, 2024 | 13.02 | 13.40 | 12.95 | 13.30 | 7,662 | -0.05(-0.37%) |
Mar 15, 2024 | 13.35 | 13.44 | 12.95 | 13.35 | 19,228 | -0.03(-0.22%) |
Mar 14, 2024 | 13.80 | 14.42 | 13.28 | 13.38 | 27,332 | -0.43(-3.15%) |
Mar 13, 2024 | 13.70 | 14.20 | 13.25 | 13.81 | 16,537 | +0.05(+0.36%) |
Mar 12, 2024 | 14.09 | 14.09 | 13.36 | 13.77 | 23,553 | -0.24(-1.75%) |
Mar 11, 2024 | 14.48 | 14.69 | 13.97 | 14.01 | 11,736 | -0.54(-3.71%) |
Mar 08, 2024 | 13.99 | 14.55 | 13.81 | 14.55 | 17,600 | +0.45(+3.19%) |
Mar 07, 2024 | 13.66 | 14.10 | 13.64 | 14.10 | 18,993 | +0.35(+2.52%) |
Mar 06, 2024 | 13.61 | 13.84 | 13.50 | 13.75 | 11,886 | -0.03(-0.19%) |
Mar 05, 2024 | 13.50 | 13.85 | 13.50 | 13.78 | 9,628 | +0.26(+1.92%) |
Mar 04, 2024 | 13.70 | 13.91 | 13.48 | 13.52 | 17,662 | -0.15(-1.10%) |
Mar 01, 2024 | 13.63 | 13.99 | 13.60 | 13.67 | 13,554 | +0.00(+0.00%) |
Feb 29, 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 7,559 | -0.06(-0.44%) |
Feb 28, 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 5,816 | -0.25(-1.79%) |
Feb 27, 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 23,077 | +0.30(+2.17%) |
Feb 26, 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 16,601 | +0.38(+2.88%) |
Feb 23, 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 10,705 | -0.30(-2.21%) |
Feb 22, 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 9,511 | -0.60(-4.23%) |
Feb 21, 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 5,303 | -0.46(-3.14%) |
Feb 20, 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 8,136 | +0.09(+0.62%) |
Feb 16, 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 12,828 | -0.13(-0.88%) |
Feb 15, 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 22,629 | +0.73(+5.23%) |
Feb 14, 2024 | 13.40 | 13.97 | 13.40 | 13.97 | 17,675 | +0.28(+2.05%) |
Feb 13, 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 14,108 | +0.23(+1.71%) |
Feb 12, 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 27,670 | -0.05(-0.37%) |
Feb 09, 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 15,209 | +0.04(+0.30%) |
Feb 08, 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 6,871 | +0.04(+0.26%) |
Feb 07, 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 40,663 | +0.09(+0.64%) |
Feb 06, 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 14,765 | -0.43(-3.12%) |
Feb 05, 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 10,134 | -0.06(-0.43%) |
Feb 02, 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 16,836 | +0.18(+1.32%) |
Feb 01, 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 12,714 | -0.09(-0.65%) |
Jan 31, 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 8,002 | -0.54(-3.78%) |
Jan 30, 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 5,094 | +0.19(+1.35%) |
Jan 29, 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 16,227 | +0.30(+2.17%) |
Jan 26, 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 11,562 | +0.37(+2.76%) |
Jan 25, 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 14,329 | -0.45(-3.24%) |
Jan 24, 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 16,339 | -0.23(-1.63%) |
Jan 23, 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14,991 | -0.01(-0.07%) |
Jan 22, 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 11,530 | +0.00(+0.00%) |
Jan 19, 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 22,595 | -0.29(-2.01%) |
Jan 18, 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 39,732 | -0.26(-1.77%) |
Jan 17, 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 17,214 | -0.22(-1.48%) |
Jan 16, 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 26,759 | -0.09(-0.60%) |
Jan 12, 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 39,125 | +0.18(+1.22%) |
Jan 11, 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 24,827 | -0.05(-0.34%) |
Jan 10, 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 9,656 | -0.14(-0.93%) |
Jan 09, 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 24,794 | +0.44(+3.02%) |
Jan 08, 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 42,694 | -0.57(-3.77%) |
Jan 05, 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 35,492 | -0.58(-3.69%) |
Jan 04, 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 25,010 | +0.59(+3.90%) |
Jan 03, 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 53,227 | -0.50(-3.20%) |
Jan 02, 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 19,025 | -0.01(-0.06%) |
Dec 29, 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 25,192 | +0.00(+0.00%) |
Dec 28, 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 61,589 | -0.71(-4.35%) |
Dec 27, 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 40,489 | -0.38(-2.27%) |
Dec 26, 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 27,994 | +0.06(+0.36%) |
Dec 22, 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 32,987 | -0.05(-0.30%) |
Dec 21, 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 14,080 | +0.40(+2.45%) |
Dec 20, 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 86,905 | -1.28(-7.28%) |
Dec 19, 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 64,503 | +1.31(+8.05%) |
Dec 18, 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 156,733 | -1.16(-6.66%) |
Dec 15, 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 50,715 | -0.07(-0.40%) |
Dec 14, 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 117,446 | +0.81(+4.85%) |
Dec 13, 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 148,432 | -1.39(-7.69%) |
Dec 12, 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 163,595 | +0.40(+2.26%) |
Dec 11, 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 164,358 | +1.27(+7.74%) |
Dec 08, 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 153,337 | +0.49(+3.08%) |
Dec 07, 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 294,402 | +2.76(+20.97%) |
Dec 06, 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 26,928 | -0.22(-1.63%) |
Dec 05, 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 34,808 | +0.54(+4.19%) |
Dec 04, 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 26,151 | +0.20(+1.58%) |
Dec 01, 2023 | 12.05 | 13.29 | 12.05 | 12.64 | 88,133 | +0.59(+4.90%) |
Nov 30, 2023 | 14.67 | 14.94 | 11.14 | 12.05 | 231,161 | -1.98(-14.11%) |
Nov 29, 2023 | 11.50 | 14.24 | 11.49 | 14.03 | 285,993 | +2.63(+23.07%) |
Nov 28, 2023 | 10.79 | 11.65 | 10.75 | 11.40 | 248,759 | +0.90(+8.57%) |
Nov 27, 2023 | 9.560 | 11.10 | 9.550 | 10.50 | 241,383 | +0.28(+2.74%) |
Nov 24, 2023 | 8.880 | 10.22 | 8.549 | 10.22 | 250,545 | +1.50(+17.20%) |
Nov 22, 2023 | 8.010 | 8.786 | 7.757 | 8.720 | 47,913 | +0.74(+9.27%) |
Nov 21, 2023 | 7.800 | 8.000 | 7.520 | 7.980 | 26,312 | -0.12(-1.48%) |
Nov 20, 2023 | 8.160 | 8.399 | 7.900 | 8.100 | 23,766 | +0.10(+1.25%) |
Nov 17, 2023 | 7.900 | 8.500 | 7.600 | 8.000 | 75,087 | +0.53(+7.10%) |
Nov 16, 2023 | 7.450 | 8.090 | 7.062 | 7.470 | 89,241 | +0.03(+0.40%) |
Nov 15, 2023 | 6.700 | 7.500 | 6.700 | 7.440 | 63,833 | +0.84(+12.73%) |
Nov 14, 2023 | 6.120 | 6.602 | 5.912 | 6.600 | 27,856 | +0.60(+10.00%) |
Nov 13, 2023 | 5.960 | 6.000 | 5.825 | 6.000 | 15,555 | +0.14(+2.39%) |
Nov 10, 2023 | 5.810 | 5.948 | 5.510 | 5.860 | 24,884 | -0.11(-1.84%) |
Nov 09, 2023 | 6.140 | 6.190 | 5.700 | 5.970 | 25,444 | -0.31(-4.94%) |
Nov 08, 2023 | 6.430 | 6.425 | 6.150 | 6.280 | 11,936 | -0.10(-1.57%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.220 | 6.380 | 21,053 | +0.01(+0.16%) |
Nov 06, 2023 | 6.410 | 6.540 | 6.290 | 6.370 | 14,111 | -0.08(-1.24%) |
Nov 03, 2023 | 6.360 | 6.550 | 6.360 | 6.450 | 18,630 | +0.09(+1.42%) |
Nov 02, 2023 | 6.290 | 6.480 | 6.280 | 6.360 | 22,608 | -0.08(-1.24%) |
Nov 01, 2023 | 6.370 | 6.570 | 6.280 | 6.440 | 18,016 | +0.04(+0.62%) |
Oct 31, 2023 | 6.550 | 6.550 | 6.280 | 6.400 | 12,017 | -0.13(-1.99%) |
Oct 30, 2023 | 6.610 | 6.780 | 6.350 | 6.530 | 11,058 | +0.08(+1.24%) |
Oct 27, 2023 | 6.670 | 6.730 | 6.450 | 6.450 | 20,126 | -0.15(-2.27%) |
Oct 26, 2023 | 6.610 | 6.730 | 6.510 | 6.600 | 17,328 | -0.13(-1.93%) |
Oct 25, 2023 | 6.640 | 6.790 | 6.540 | 6.730 | 18,900 | +0.15(+2.28%) |
Oct 24, 2023 | 6.930 | 7.000 | 6.470 | 6.580 | 36,039 | -0.44(-6.33%) |
Oct 23, 2023 | 7.180 | 7.230 | 6.820 | 7.025 | 21,696 | -0.08(-1.06%) |
Oct 20, 2023 | 7.320 | 7.360 | 7.000 | 7.100 | 20,018 | -0.30(-4.09%) |
Oct 19, 2023 | 7.820 | 7.980 | 7.330 | 7.402 | 21,465 | -0.53(-6.65%) |
Oct 18, 2023 | 9.050 | 9.430 | 7.520 | 7.930 | 93,232 | -1.05(-11.69%) |
Oct 17, 2023 | 8.520 | 9.770 | 8.500 | 8.980 | 117,986 | -0.12(-1.32%) |
Oct 16, 2023 | 8.450 | 9.160 | 8.230 | 9.100 | 96,259 | +1.00(+12.35%) |
Oct 13, 2023 | 7.390 | 8.150 | 7.200 | 8.100 | 60,488 | +0.70(+9.46%) |
Oct 12, 2023 | 6.660 | 7.400 | 6.660 | 7.400 | 47,217 | +0.66(+9.79%) |
Oct 11, 2023 | 6.690 | 6.810 | 6.510 | 6.740 | 23,128 | +0.05(+0.75%) |
Oct 10, 2023 | 6.250 | 6.741 | 6.200 | 6.690 | 26,940 | +0.27(+4.21%) |
Oct 09, 2023 | 6.070 | 6.570 | 6.000 | 6.420 | 31,192 | +0.30(+4.90%) |
Oct 06, 2023 | 6.130 | 6.280 | 6.020 | 6.120 | 32,008 | -0.13(-2.08%) |
Oct 05, 2023 | 6.510 | 6.610 | 6.170 | 6.250 | 33,128 | -0.32(-4.87%) |
Oct 04, 2023 | 6.750 | 6.845 | 6.500 | 6.570 | 37,916 | -0.27(-3.95%) |
Oct 03, 2023 | 6.980 | 7.400 | 6.600 | 6.840 | 84,867 | -0.15(-2.15%) |