Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.96 | 17.25 | 16.27 | 17.17 | 84,407 | +0.40(+2.39%) |
May 16, 2024 | 16.95 | 16.97 | 15.10 | 16.77 | 154,161 | -0.42(-2.44%) |
May 15, 2024 | 16.75 | 17.96 | 16.75 | 17.19 | 182,019 | +0.54(+3.24%) |
May 14, 2024 | 16.11 | 16.73 | 16.11 | 16.65 | 61,763 | +0.57(+3.54%) |
May 13, 2024 | 16.46 | 16.46 | 15.76 | 16.08 | 38,593 | -0.21(-1.29%) |
May 10, 2024 | 16.45 | 16.73 | 16.23 | 16.29 | 35,395 | -0.18(-1.09%) |
May 09, 2024 | 16.00 | 16.57 | 15.89 | 16.47 | 33,839 | +0.55(+3.45%) |
May 08, 2024 | 16.19 | 16.19 | 15.76 | 15.92 | 33,888 | -0.18(-1.12%) |
May 07, 2024 | 16.40 | 16.60 | 15.99 | 16.10 | 33,834 | -0.16(-0.98%) |
May 06, 2024 | 16.00 | 16.33 | 16.00 | 16.26 | 41,875 | +0.33(+2.07%) |
May 03, 2024 | 15.87 | 16.10 | 15.70 | 15.93 | 23,478 | +0.28(+1.79%) |
May 02, 2024 | 15.67 | 15.91 | 15.53 | 15.65 | 39,556 | +0.07(+0.45%) |
May 01, 2024 | 15.87 | 16.16 | 15.56 | 15.58 | 31,359 | -0.25(-1.58%) |
Apr 30, 2024 | 16.58 | 16.68 | 15.77 | 15.83 | 41,028 | -0.63(-3.83%) |
Apr 29, 2024 | 16.25 | 16.82 | 16.16 | 16.46 | 48,204 | +0.23(+1.42%) |
Apr 26, 2024 | 15.82 | 16.32 | 15.82 | 16.23 | 49,146 | +0.58(+3.71%) |
Apr 25, 2024 | 15.20 | 15.73 | 15.20 | 15.65 | 34,910 | +0.18(+1.16%) |
Apr 24, 2024 | 15.60 | 15.80 | 15.28 | 15.47 | 25,921 | -0.03(-0.19%) |
Apr 23, 2024 | 15.18 | 16.16 | 15.07 | 15.50 | 83,189 | +0.40(+2.65%) |
Apr 22, 2024 | 15.23 | 15.28 | 14.90 | 15.10 | 54,408 | -0.07(-0.46%) |
Apr 19, 2024 | 14.98 | 15.29 | 14.98 | 15.17 | 38,198 | +0.05(+0.33%) |
Apr 18, 2024 | 15.13 | 15.30 | 14.88 | 15.12 | 36,257 | +0.02(+0.13%) |
Apr 17, 2024 | 15.03 | 15.30 | 14.55 | 15.10 | 54,255 | -0.11(-0.72%) |
Apr 16, 2024 | 15.50 | 15.81 | 15.00 | 15.21 | 68,948 | -0.41(-2.62%) |
Apr 15, 2024 | 16.03 | 16.37 | 15.23 | 15.62 | 121,299 | -0.67(-4.11%) |
Apr 12, 2024 | 17.05 | 17.05 | 16.03 | 16.29 | 44,036 | -0.79(-4.63%) |
Apr 11, 2024 | 17.16 | 17.31 | 16.87 | 17.08 | 61,234 | -0.25(-1.44%) |
Apr 10, 2024 | 17.31 | 17.55 | 17.00 | 17.33 | 63,354 | -0.06(-0.35%) |
Apr 09, 2024 | 17.00 | 17.50 | 16.46 | 17.39 | 80,008 | +0.43(+2.54%) |
Apr 08, 2024 | 17.75 | 17.86 | 16.65 | 16.96 | 97,557 | -0.69(-3.91%) |
Apr 05, 2024 | 16.98 | 17.93 | 16.71 | 17.65 | 119,607 | +1.28(+7.82%) |
Apr 04, 2024 | 16.35 | 16.82 | 16.32 | 16.37 | 51,196 | +0.05(+0.31%) |
Apr 03, 2024 | 16.58 | 16.75 | 16.22 | 16.32 | 40,659 | -0.17(-1.03%) |
Apr 02, 2024 | 16.41 | 16.49 | 15.78 | 16.49 | 47,406 | +0.23(+1.41%) |
Apr 01, 2024 | 15.90 | 16.36 | 15.70 | 16.26 | 47,892 | +0.41(+2.59%) |
Mar 28, 2024 | 16.01 | 16.50 | 15.66 | 15.85 | 351,548 | -0.18(-1.12%) |
Mar 27, 2024 | 16.40 | 16.47 | 16.00 | 16.03 | 80,510 | -0.20(-1.25%) |
Mar 26, 2024 | 15.66 | 16.29 | 15.66 | 16.23 | 86,579 | +0.40(+2.52%) |
Mar 25, 2024 | 17.03 | 17.30 | 15.18 | 15.83 | 280,502 | -1.31(-7.63%) |
Mar 22, 2024 | 16.07 | 17.18 | 15.56 | 17.14 | 219,627 | +1.87(+12.23%) |
Mar 21, 2024 | 14.79 | 15.40 | 14.75 | 15.27 | 68,635 | +0.34(+2.27%) |
Mar 20, 2024 | 14.45 | 14.93 | 14.04 | 14.93 | 69,376 | +0.45(+3.10%) |
Mar 19, 2024 | 13.92 | 14.69 | 13.76 | 14.49 | 64,753 | +0.50(+3.57%) |
Mar 18, 2024 | 14.40 | 14.47 | 13.99 | 13.99 | 28,112 | -0.38(-2.64%) |
Mar 15, 2024 | 14.36 | 14.47 | 14.02 | 14.37 | 59,294 | -0.03(-0.21%) |
Mar 14, 2024 | 14.41 | 14.46 | 14.19 | 14.40 | 36,006 | -0.03(-0.21%) |
Mar 13, 2024 | 14.52 | 14.72 | 14.32 | 14.43 | 36,068 | -0.09(-0.62%) |
Mar 12, 2024 | 14.14 | 14.52 | 14.09 | 14.52 | 65,530 | +0.31(+2.18%) |
Mar 11, 2024 | 14.47 | 14.69 | 14.02 | 14.21 | 53,310 | -0.25(-1.73%) |
Mar 08, 2024 | 13.96 | 14.59 | 13.96 | 14.46 | 62,320 | +0.59(+4.25%) |
Mar 07, 2024 | 14.14 | 14.29 | 13.68 | 13.87 | 54,139 | -0.25(-1.77%) |
Mar 06, 2024 | 14.54 | 14.59 | 14.02 | 14.12 | 73,068 | -0.36(-2.48%) |
Mar 05, 2024 | 14.88 | 14.94 | 14.10 | 14.48 | 93,431 | -0.40(-2.69%) |
Mar 04, 2024 | 14.83 | 14.97 | 14.45 | 14.87 | 79,571 | +0.21(+1.43%) |
Mar 01, 2024 | 15.08 | 15.08 | 14.53 | 14.67 | 55,849 | -0.35(-2.33%) |
Feb 29, 2024 | 14.86 | 15.45 | 14.76 | 15.01 | 74,183 | +0.34(+2.31%) |
Feb 28, 2024 | 15.99 | 15.99 | 14.60 | 14.68 | 101,375 | -1.16(-7.32%) |
Feb 27, 2024 | 15.40 | 15.96 | 15.28 | 15.83 | 150,208 | +0.63(+4.14%) |
Feb 26, 2024 | 15.21 | 15.50 | 14.98 | 15.20 | 100,265 | +0.22(+1.47%) |
Feb 23, 2024 | 14.38 | 15.15 | 14.14 | 14.98 | 149,464 | +0.76(+5.34%) |
Feb 22, 2024 | 13.41 | 14.37 | 13.39 | 14.23 | 128,551 | +0.83(+6.19%) |
Feb 21, 2024 | 13.39 | 13.40 | 12.89 | 13.40 | 53,924 | +0.16(+1.21%) |
Feb 20, 2024 | 12.41 | 13.26 | 12.34 | 13.24 | 168,923 | +0.83(+6.68%) |
Feb 16, 2024 | 12.33 | 12.44 | 11.96 | 12.41 | 191,943 | +0.06(+0.49%) |
Feb 15, 2024 | 12.11 | 12.51 | 11.75 | 12.35 | 151,508 | +0.26(+2.15%) |
Feb 14, 2024 | 11.76 | 12.10 | 11.76 | 12.09 | 136,885 | +0.23(+1.94%) |
Feb 13, 2024 | 11.89 | 12.05 | 11.65 | 11.86 | 71,416 | -0.13(-1.08%) |
Feb 12, 2024 | 12.17 | 12.22 | 11.79 | 11.99 | 54,912 | -0.22(-1.80%) |
Feb 09, 2024 | 12.21 | 12.33 | 12.08 | 12.21 | 72,187 | +0.08(+0.66%) |
Feb 08, 2024 | 12.42 | 12.42 | 11.92 | 12.13 | 93,532 | -0.26(-2.10%) |
Feb 07, 2024 | 12.34 | 12.48 | 12.11 | 12.39 | 39,816 | +0.05(+0.40%) |
Feb 06, 2024 | 12.39 | 12.42 | 12.23 | 12.34 | 49,528 | -0.04(-0.32%) |
Feb 05, 2024 | 12.44 | 12.44 | 11.88 | 12.38 | 54,811 | -0.11(-0.88%) |
Feb 02, 2024 | 11.89 | 12.49 | 11.89 | 12.49 | 48,964 | +0.43(+3.56%) |
Feb 01, 2024 | 12.26 | 12.52 | 11.81 | 12.06 | 44,020 | -0.06(-0.50%) |
Jan 31, 2024 | 11.99 | 12.20 | 11.92 | 12.12 | 28,684 | -0.01(-0.08%) |
Jan 30, 2024 | 12.39 | 12.74 | 11.34 | 12.13 | 139,869 | -0.22(-1.78%) |
Jan 29, 2024 | 12.07 | 12.39 | 12.04 | 12.35 | 51,144 | +0.14(+1.15%) |
Jan 26, 2024 | 12.30 | 12.30 | 11.99 | 12.21 | 30,965 | -0.10(-0.81%) |
Jan 25, 2024 | 12.06 | 12.32 | 12.02 | 12.31 | 54,327 | +0.48(+4.05%) |
Jan 24, 2024 | 11.99 | 12.38 | 11.75 | 11.83 | 121,379 | -0.07(-0.59%) |
Jan 23, 2024 | 12.24 | 12.24 | 11.89 | 11.90 | 18,055 | -0.10(-0.83%) |
Jan 22, 2024 | 11.92 | 12.24 | 11.90 | 12.00 | 59,298 | +0.23(+1.95%) |
Jan 19, 2024 | 11.59 | 12.03 | 11.49 | 11.77 | 77,246 | +0.26(+2.26%) |
Jan 18, 2024 | 11.17 | 11.68 | 11.07 | 11.51 | 53,938 | +0.45(+4.06%) |
Jan 17, 2024 | 11.49 | 11.49 | 10.74 | 11.06 | 52,545 | -0.39(-3.40%) |
Jan 16, 2024 | 11.14 | 11.66 | 11.07 | 11.45 | 109,597 | +0.31(+2.78%) |
Jan 12, 2024 | 11.10 | 11.14 | 10.88 | 11.14 | 27,456 | +0.13(+1.18%) |
Jan 11, 2024 | 11.01 | 11.19 | 10.90 | 11.01 | 37,626 | -0.07(-0.63%) |
Jan 10, 2024 | 10.83 | 11.16 | 10.62 | 11.08 | 43,168 | +0.33(+3.07%) |
Jan 09, 2024 | 10.24 | 10.83 | 10.20 | 10.75 | 23,819 | +0.37(+3.56%) |
Jan 08, 2024 | 10.73 | 10.87 | 10.18 | 10.38 | 37,546 | -0.35(-3.26%) |
Jan 05, 2024 | 10.59 | 10.89 | 10.58 | 10.73 | 40,089 | +0.14(+1.32%) |
Jan 04, 2024 | 10.14 | 10.71 | 10.04 | 10.59 | 63,744 | +0.54(+5.37%) |
Jan 03, 2024 | 10.27 | 10.52 | 9.650 | 10.05 | 71,516 | -0.23(-2.24%) |