Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 10.18 | 10.41 | 9.930 | 10.00 | 12,925,366 | -0.38(-3.66%) |
May 15, 2024 | 10.15 | 10.40 | 9.755 | 10.38 | 18,127,940 | +0.60(+6.13%) |
May 14, 2024 | 9.310 | 9.867 | 9.240 | 9.780 | 13,949,111 | +0.28(+2.95%) |
May 13, 2024 | 9.510 | 9.770 | 9.400 | 9.500 | 12,065,162 | +0.30(+3.26%) |
May 10, 2024 | 10.30 | 10.36 | 9.190 | 9.200 | 22,421,312 | -1.08(-10.51%) |
May 09, 2024 | 10.14 | 10.46 | 10.10 | 10.28 | 11,646,681 | -0.07(-0.68%) |
May 08, 2024 | 9.942 | 10.36 | 9.775 | 10.35 | 14,984,980 | +0.18(+1.77%) |
May 07, 2024 | 10.62 | 10.64 | 10.01 | 10.17 | 17,110,038 | -0.60(-5.57%) |
May 06, 2024 | 10.63 | 11.17 | 10.59 | 10.77 | 28,323,156 | +0.35(+3.36%) |
May 03, 2024 | 10.65 | 11.09 | 10.28 | 10.42 | 22,794,996 | +0.12(+1.17%) |
May 02, 2024 | 10.22 | 10.44 | 9.810 | 10.30 | 22,082,706 | +0.48(+4.89%) |
May 01, 2024 | 9.850 | 10.62 | 9.650 | 9.820 | 28,744,624 | -0.29(-2.87%) |
Apr 30, 2024 | 10.65 | 10.90 | 10.00 | 10.11 | 33,039,302 | -0.97(-8.75%) |
Apr 29, 2024 | 11.32 | 11.63 | 10.97 | 11.08 | 23,560,780 | -0.85(-7.12%) |
Apr 26, 2024 | 11.95 | 12.44 | 11.81 | 11.93 | 23,771,874 | -0.18(-1.49%) |
Apr 25, 2024 | 11.15 | 12.13 | 10.88 | 12.11 | 37,904,212 | +0.23(+1.94%) |
Apr 24, 2024 | 11.80 | 12.65 | 11.71 | 11.88 | 49,592,044 | +0.03(+0.25%) |
Apr 23, 2024 | 11.11 | 12.17 | 11.04 | 11.85 | 49,286,100 | +0.61(+5.43%) |
Apr 22, 2024 | 9.750 | 11.27 | 9.581 | 11.24 | 57,331,976 | +2.11(+23.11%) |
Apr 19, 2024 | 8.550 | 9.150 | 8.480 | 9.130 | 25,743,480 | +0.84(+10.13%) |
Apr 18, 2024 | 7.910 | 8.420 | 7.800 | 8.290 | 17,356,432 | +0.32(+4.02%) |
Apr 17, 2024 | 8.120 | 8.380 | 7.940 | 7.970 | 17,201,782 | -0.09(-1.12%) |
Apr 16, 2024 | 8.390 | 8.410 | 7.890 | 8.060 | 21,253,634 | -0.51(-5.95%) |
Apr 15, 2024 | 9.010 | 9.215 | 8.500 | 8.570 | 17,752,678 | -0.53(-5.82%) |
Apr 12, 2024 | 9.680 | 9.690 | 8.970 | 9.100 | 17,080,728 | -0.65(-6.67%) |
Apr 11, 2024 | 9.800 | 9.915 | 9.645 | 9.750 | 16,349,983 | -0.12(-1.22%) |
Apr 10, 2024 | 9.710 | 10.11 | 9.610 | 9.870 | 15,462,592 | -0.13(-1.30%) |
Apr 09, 2024 | 9.950 | 10.23 | 9.810 | 10.00 | 14,722,199 | -0.05(-0.50%) |
Apr 08, 2024 | 10.63 | 10.76 | 9.860 | 10.05 | 20,768,292 | -0.15(-1.47%) |
Apr 05, 2024 | 10.00 | 10.46 | 9.890 | 10.20 | 17,417,424 | +0.01(+0.10%) |
Apr 04, 2024 | 10.60 | 10.82 | 10.10 | 10.19 | 21,825,942 | -0.10(-0.97%) |
Apr 03, 2024 | 10.62 | 10.74 | 10.26 | 10.29 | 19,552,276 | -0.32(-3.02%) |
Apr 02, 2024 | 10.90 | 10.92 | 10.48 | 10.61 | 19,923,408 | -0.86(-7.50%) |
Apr 01, 2024 | 12.05 | 12.28 | 11.35 | 11.47 | 18,301,736 | -0.77(-6.29%) |
Mar 28, 2024 | 12.41 | 12.21 | 12.14 | 12.24 | 27,990,190 | +0.00(+0.00%) |
Mar 27, 2024 | 12.35 | 12.49 | 11.71 | 12.24 | 18,635,736 | +0.19(+1.58%) |
Mar 26, 2024 | 12.46 | 12.58 | 11.95 | 12.05 | 18,282,568 | -0.39(-3.14%) |
Mar 25, 2024 | 11.60 | 12.55 | 11.59 | 12.44 | 25,856,484 | +1.04(+9.12%) |
Mar 22, 2024 | 11.74 | 11.81 | 11.33 | 11.40 | 15,608,826 | -0.58(-4.84%) |
Mar 21, 2024 | 12.43 | 12.62 | 11.93 | 11.98 | 21,674,440 | -0.42(-3.39%) |
Mar 20, 2024 | 11.75 | 12.43 | 11.20 | 12.40 | 28,448,472 | +1.31(+11.81%) |
Mar 19, 2024 | 10.99 | 11.28 | 10.49 | 11.09 | 17,134,284 | -0.34(-2.97%) |
Mar 18, 2024 | 11.45 | 11.84 | 11.07 | 11.43 | 16,492,544 | -0.17(-1.47%) |
Mar 15, 2024 | 10.74 | 11.83 | 10.66 | 11.60 | 26,319,440 | +0.67(+6.13%) |
Mar 14, 2024 | 11.50 | 11.53 | 10.60 | 10.93 | 21,881,400 | -0.80(-6.82%) |
Mar 13, 2024 | 11.67 | 12.20 | 11.64 | 11.73 | 19,430,784 | +0.11(+0.95%) |
Mar 12, 2024 | 11.85 | 11.91 | 11.29 | 11.62 | 20,938,696 | -0.16(-1.36%) |
Mar 11, 2024 | 12.83 | 12.90 | 11.73 | 11.78 | 26,555,474 | -0.57(-4.62%) |
Mar 08, 2024 | 12.03 | 13.20 | 12.02 | 12.35 | 28,611,908 | +0.38(+3.17%) |
Mar 07, 2024 | 12.04 | 12.36 | 11.75 | 11.97 | 21,449,208 | -0.15(-1.24%) |
Mar 06, 2024 | 12.96 | 13.02 | 11.99 | 12.12 | 25,957,626 | -0.13(-1.06%) |
Mar 05, 2024 | 12.97 | 13.53 | 11.94 | 12.25 | 33,673,332 | -1.23(-9.12%) |
Mar 04, 2024 | 14.83 | 14.99 | 13.12 | 13.48 | 38,654,144 | -0.96(-6.65%) |
Mar 01, 2024 | 14.29 | 14.47 | 13.48 | 14.44 | 22,851,000 | +0.32(+2.27%) |
Feb 29, 2024 | 15.68 | 15.82 | 13.71 | 14.12 | 39,390,272 | -1.53(-9.78%) |
Feb 28, 2024 | 17.44 | 17.59 | 15.23 | 15.65 | 60,062,448 | -1.15(-6.85%) |
Feb 27, 2024 | 18.10 | 18.36 | 16.22 | 16.80 | 43,585,240 | -0.57(-3.28%) |
Feb 26, 2024 | 14.90 | 17.45 | 14.89 | 17.37 | 38,942,704 | +2.52(+16.97%) |
Feb 23, 2024 | 15.14 | 15.31 | 14.33 | 14.85 | 18,732,440 | -0.88(-5.59%) |
Feb 22, 2024 | 15.20 | 15.89 | 14.93 | 15.73 | 16,902,184 | +0.63(+4.17%) |
Feb 21, 2024 | 15.16 | 15.85 | 15.07 | 15.10 | 13,727,446 | -0.94(-5.86%) |
Feb 20, 2024 | 16.54 | 16.69 | 15.19 | 16.04 | 20,994,480 | -0.41(-2.49%) |
Feb 16, 2024 | 16.65 | 17.07 | 15.92 | 16.45 | 21,607,160 | -0.08(-0.48%) |
Feb 15, 2024 | 17.90 | 18.24 | 16.14 | 16.53 | 37,045,432 | -1.09(-6.19%) |
Feb 14, 2024 | 16.99 | 17.62 | 16.55 | 17.62 | 33,653,332 | +2.18(+14.12%) |
Feb 13, 2024 | 14.46 | 15.84 | 14.10 | 15.44 | 26,024,106 | -0.48(-3.02%) |
Feb 12, 2024 | 14.58 | 16.35 | 14.55 | 15.92 | 41,115,616 | +1.37(+9.42%) |
Feb 09, 2024 | 14.00 | 14.79 | 13.56 | 14.55 | 43,577,988 | +1.50(+11.49%) |
Feb 08, 2024 | 11.82 | 13.06 | 11.73 | 13.05 | 31,697,698 | +1.73(+15.28%) |
Feb 07, 2024 | 10.74 | 11.40 | 10.44 | 11.32 | 14,641,943 | +0.51(+4.72%) |
Feb 06, 2024 | 10.43 | 10.85 | 10.25 | 10.81 | 11,269,200 | +0.47(+4.55%) |
Feb 05, 2024 | 11.21 | 11.32 | 10.33 | 10.34 | 16,206,186 | -0.87(-7.76%) |
Feb 02, 2024 | 11.00 | 11.40 | 10.92 | 11.21 | 13,330,933 | -0.09(-0.80%) |
Feb 01, 2024 | 10.90 | 11.44 | 10.56 | 11.30 | 18,491,376 | +0.40(+3.67%) |
Jan 31, 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 17,649,610 | -0.44(-3.88%) |
Jan 30, 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 16,066,999 | -0.21(-1.82%) |
Jan 29, 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 31,026,170 | +0.20(+1.76%) |
Jan 26, 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 25,001,962 | +0.72(+6.77%) |
Jan 25, 2024 | 10.15 | 10.65 | 9.990 | 10.63 | 18,905,536 | +0.56(+5.56%) |
Jan 24, 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 21,582,392 | -0.31(-2.99%) |
Jan 23, 2024 | 10.24 | 10.59 | 9.930 | 10.38 | 19,463,904 | -0.22(-2.08%) |
Jan 22, 2024 | 10.03 | 11.05 | 9.840 | 10.60 | 27,655,792 | +0.31(+3.01%) |
Jan 19, 2024 | 10.33 | 10.39 | 9.635 | 10.29 | 31,708,400 | -0.04(-0.39%) |
Jan 18, 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 27,463,270 | -0.54(-4.97%) |
Jan 17, 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 22,754,112 | -0.42(-3.72%) |
Jan 16, 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 27,345,818 | -0.44(-3.75%) |
Jan 12, 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 44,452,796 | -1.36(-10.39%) |
Jan 11, 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 71,439,920 | -2.46(-15.82%) |
Jan 10, 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 39,800,596 | -0.19(-1.21%) |
Jan 09, 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 22,716,934 | -0.27(-1.69%) |
Jan 08, 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 40,522,108 | +1.18(+7.96%) |
Jan 05, 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 26,205,270 | -1.03(-6.49%) |
Jan 04, 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 26,627,584 | +0.82(+5.45%) |
Jan 03, 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 29,155,852 | -0.37(-2.40%) |
Jan 02, 2024 | 17.07 | 17.11 | 15.31 | 15.41 | 35,408,908 | -0.06(-0.39%) |
Dec 29, 2023 | 17.87 | 18.18 | 15.03 | 15.47 | 58,700,596 | -2.13(-12.10%) |
Dec 28, 2023 | 18.21 | 18.37 | 17.34 | 17.60 | 44,875,004 | -1.02(-5.48%) |
Dec 27, 2023 | 17.90 | 18.75 | 17.63 | 18.62 | 42,360,632 | +1.27(+7.32%) |
Dec 26, 2023 | 17.43 | 17.54 | 16.86 | 17.35 | 30,554,524 | -0.43(-2.42%) |
Dec 22, 2023 | 16.75 | 18.39 | 16.52 | 17.78 | 45,554,824 | +1.03(+6.15%) |
Dec 21, 2023 | 16.95 | 16.97 | 16.27 | 16.75 | 30,212,828 | +0.30(+1.82%) |
Dec 20, 2023 | 17.54 | 17.96 | 16.40 | 16.45 | 44,802,172 | -0.23(-1.38%) |
Dec 19, 2023 | 17.03 | 17.67 | 16.15 | 16.68 | 43,649,384 | +0.28(+1.71%) |
Dec 18, 2023 | 15.17 | 16.43 | 15.16 | 16.40 | 33,603,996 | +0.77(+4.93%) |
Dec 15, 2023 | 15.45 | 15.78 | 15.06 | 15.63 | 26,005,800 | -0.12(-0.76%) |
Dec 14, 2023 | 15.20 | 15.84 | 14.90 | 15.75 | 30,516,768 | +0.51(+3.35%) |
Dec 13, 2023 | 14.00 | 15.25 | 13.74 | 15.24 | 33,039,368 | +1.18(+8.35%) |
Dec 12, 2023 | 14.19 | 14.28 | 13.80 | 14.06 | 16,463,206 | +0.04(+0.32%) |
Dec 11, 2023 | 14.84 | 14.86 | 13.53 | 14.02 | 31,080,800 | -1.81(-11.43%) |
Dec 08, 2023 | 15.09 | 15.97 | 15.04 | 15.83 | 31,412,716 | +0.95(+6.38%) |
Dec 07, 2023 | 14.27 | 15.14 | 14.12 | 14.88 | 22,017,276 | +0.12(+0.81%) |
Dec 06, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 34,779,232 | -0.38(-2.51%) |
Dec 05, 2023 | 15.01 | 16.02 | 14.85 | 15.14 | 46,538,128 | +0.14(+0.93%) |
Dec 04, 2023 | 15.15 | 15.69 | 14.37 | 15.00 | 45,551,924 | +1.23(+8.93%) |
Dec 01, 2023 | 12.75 | 13.82 | 12.71 | 13.77 | 32,026,754 | +1.22(+9.72%) |
Nov 30, 2023 | 13.03 | 13.14 | 12.51 | 12.55 | 16,644,069 | -0.45(-3.46%) |
Nov 29, 2023 | 12.88 | 13.29 | 12.65 | 13.00 | 25,246,160 | +0.14(+1.09%) |
Nov 28, 2023 | 12.14 | 12.91 | 11.80 | 12.86 | 33,463,380 | +1.04(+8.80%) |
Nov 27, 2023 | 11.50 | 12.15 | 11.37 | 11.82 | 18,406,944 | -0.20(-1.66%) |
Nov 24, 2023 | 11.65 | 12.26 | 11.42 | 12.02 | 18,308,846 | +0.42(+3.62%) |
Nov 22, 2023 | 11.28 | 11.64 | 10.67 | 11.60 | 20,931,460 | +0.43(+3.85%) |
Nov 21, 2023 | 11.01 | 11.38 | 10.72 | 11.17 | 18,886,552 | -0.15(-1.33%) |
Nov 20, 2023 | 10.59 | 11.54 | 10.59 | 11.32 | 25,626,666 | +0.84(+8.02%) |
Nov 17, 2023 | 10.24 | 10.53 | 9.890 | 10.48 | 16,525,039 | +0.32(+3.15%) |
Nov 16, 2023 | 10.20 | 10.28 | 9.730 | 10.16 | 20,255,328 | -0.52(-4.87%) |
Nov 15, 2023 | 9.890 | 10.84 | 9.690 | 10.68 | 31,803,950 | +0.95(+9.76%) |
Nov 14, 2023 | 10.00 | 10.22 | 9.330 | 9.730 | 21,996,230 | -0.06(-0.61%) |
Nov 13, 2023 | 10.12 | 10.14 | 9.535 | 9.790 | 18,019,048 | -0.57(-5.50%) |
Nov 10, 2023 | 10.32 | 10.49 | 9.700 | 10.36 | 25,758,510 | +0.15(+1.47%) |
Nov 09, 2023 | 11.10 | 12.08 | 10.12 | 10.21 | 53,507,464 | -0.07(-0.68%) |
Nov 08, 2023 | 10.80 | 10.83 | 10.06 | 10.28 | 22,040,216 | -0.79(-7.14%) |
Nov 07, 2023 | 10.91 | 11.17 | 10.43 | 11.07 | 20,751,360 | +0.06(+0.54%) |
Nov 06, 2023 | 11.63 | 11.95 | 10.71 | 11.01 | 21,811,492 | -0.38(-3.34%) |
Nov 03, 2023 | 11.02 | 11.59 | 10.88 | 11.39 | 27,466,982 | +0.09(+0.80%) |
Nov 02, 2023 | 10.55 | 11.31 | 10.38 | 11.30 | 28,551,974 | +1.09(+10.68%) |
Nov 01, 2023 | 10.00 | 10.29 | 9.660 | 10.21 | 24,444,724 | +0.43(+4.40%) |
Oct 31, 2023 | 9.570 | 9.850 | 9.270 | 9.780 | 14,927,762 | +0.17(+1.77%) |
Oct 30, 2023 | 9.920 | 10.73 | 8.920 | 9.610 | 18,962,814 | +0.07(+0.73%) |
Oct 27, 2023 | 10.02 | 10.18 | 9.460 | 9.540 | 16,637,293 | -0.25(-2.55%) |
Oct 26, 2023 | 10.25 | 10.46 | 9.460 | 9.790 | 24,048,522 | -0.77(-7.29%) |
Oct 25, 2023 | 10.88 | 11.28 | 10.46 | 10.56 | 37,248,784 | -0.11(-1.03%) |
Oct 24, 2023 | 10.81 | 11.37 | 10.30 | 10.67 | 50,973,040 | +1.00(+10.34%) |
Oct 23, 2023 | 9.120 | 10.04 | 8.975 | 9.670 | 38,086,536 | +0.80(+9.02%) |
Oct 20, 2023 | 9.100 | 9.400 | 8.820 | 8.870 | 20,312,976 | +0.05(+0.57%) |
Oct 19, 2023 | 8.960 | 9.190 | 8.680 | 8.820 | 16,752,268 | -0.02(-0.23%) |
Oct 18, 2023 | 9.570 | 9.675 | 8.700 | 8.840 | 20,447,760 | -0.83(-8.58%) |
Oct 17, 2023 | 9.250 | 9.935 | 9.120 | 9.670 | 18,420,828 | +0.25(+2.65%) |
Oct 16, 2023 | 10.02 | 10.28 | 9.100 | 9.420 | 36,807,296 | +0.27(+2.95%) |
Oct 13, 2023 | 9.250 | 9.280 | 8.960 | 9.150 | 10,964,100 | -0.05(-0.54%) |
Oct 12, 2023 | 9.320 | 9.480 | 9.112 | 9.200 | 8,754,536 | -0.21(-2.18%) |
Oct 11, 2023 | 9.960 | 10.08 | 9.140 | 9.405 | 16,471,745 | -0.76(-7.43%) |
Oct 10, 2023 | 10.13 | 10.59 | 9.960 | 10.16 | 16,758,686 | -0.01(-0.10%) |
Oct 09, 2023 | 9.510 | 10.21 | 9.510 | 10.17 | 16,241,429 | +0.25(+2.52%) |
Oct 06, 2023 | 8.780 | 9.978 | 8.780 | 9.920 | 19,746,396 | +0.91(+10.10%) |
Oct 05, 2023 | 9.160 | 9.365 | 8.780 | 9.010 | 15,177,352 | -0.05(-0.61%) |
Oct 04, 2023 | 9.010 | 9.140 | 8.605 | 9.065 | 16,062,038 | +0.29(+3.25%) |
Oct 03, 2023 | 9.650 | 9.890 | 8.670 | 8.780 | 19,665,248 | -1.10(-11.13%) |