Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 12.16 | 12.43 | 12.15 | 12.20 | 48,749,344 | +0.05(+0.41%) |
Apr 30, 2024 | 12.60 | 12.60 | 12.13 | 12.15 | 75,864,648 | -0.60(-4.71%) |
Apr 29, 2024 | 12.81 | 12.84 | 12.55 | 12.75 | 50,368,536 | -0.04(-0.31%) |
Apr 26, 2024 | 12.76 | 13.02 | 12.61 | 12.79 | 57,257,820 | -0.25(-1.92%) |
Apr 25, 2024 | 12.85 | 13.18 | 12.63 | 13.04 | 86,893,240 | +0.09(+0.69%) |
Apr 24, 2024 | 12.94 | 13.05 | 12.78 | 12.95 | 74,382,464 | +0.01(+0.08%) |
Apr 23, 2024 | 13.05 | 13.05 | 12.82 | 12.94 | 62,769,864 | +0.06(+0.47%) |
Apr 22, 2024 | 12.31 | 12.90 | 12.25 | 12.88 | 86,436,496 | +0.74(+6.10%) |
Apr 19, 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 39,623,840 | +0.08(+0.66%) |
Apr 18, 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 39,890,672 | +0.02(+0.17%) |
Apr 17, 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 47,458,736 | -0.05(-0.41%) |
Apr 16, 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 56,370,640 | -0.14(-1.14%) |
Apr 15, 2024 | 12.74 | 12.81 | 12.18 | 12.23 | 59,448,080 | -0.38(-3.01%) |
Apr 12, 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 52,357,492 | -0.43(-3.30%) |
Apr 11, 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 38,346,352 | -0.02(-0.15%) |
Apr 10, 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 51,338,704 | -0.48(-3.55%) |
Apr 09, 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 35,513,912 | +0.13(+0.97%) |
Apr 08, 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 29,877,742 | +0.13(+0.98%) |
Apr 05, 2024 | 13.27 | 13.39 | 13.09 | 13.28 | 46,937,360 | +0.07(+0.53%) |
Apr 04, 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 67,757,712 | -0.44(-3.22%) |
Apr 03, 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 57,443,068 | +0.37(+2.79%) |
Apr 02, 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 42,619,888 | -0.01(-0.08%) |
Apr 01, 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 35,894,960 | +0.01(+0.08%) |
Mar 28, 2024 | 13.07 | 13.30 | 13.25 | 13.28 | 61,846,456 | +0.22(+1.68%) |
Mar 27, 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 53,523,156 | +0.62(+4.98%) |
Mar 26, 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 67,116,512 | -0.46(-3.57%) |
Mar 25, 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 39,054,924 | -0.01(-0.08%) |
Mar 22, 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 33,137,576 | -0.01(-0.08%) |
Mar 21, 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 56,049,204 | +0.02(+0.16%) |
Mar 20, 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 69,213,776 | +0.60(+4.88%) |
Mar 19, 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 32,661,938 | +0.12(+0.99%) |
Mar 18, 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 36,584,240 | +0.12(+1.00%) |
Mar 15, 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 88,254,040 | -0.02(-0.17%) |
Mar 14, 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 52,603,476 | -0.29(-2.34%) |
Mar 13, 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 50,616,396 | +0.26(+2.15%) |
Mar 12, 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 31,226,516 | +0.00(+0.00%) |
Mar 11, 2024 | 12.13 | 12.24 | 12.07 | 12.11 | 35,121,196 | -0.07(-0.57%) |
Mar 08, 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 54,723,800 | -0.23(-1.85%) |
Mar 07, 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 38,935,624 | +0.03(+0.24%) |
Mar 06, 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 48,779,320 | -0.20(-1.59%) |
Mar 05, 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 47,835,832 | -0.16(-1.26%) |
Mar 04, 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 81,833,352 | +0.29(+2.33%) |
Mar 01, 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 48,761,508 | +0.01(+0.08%) |
Feb 29, 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 43,058,664 | +0.14(+1.14%) |
Feb 28, 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 51,410,148 | +0.30(+2.50%) |
Feb 27, 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 36,491,696 | +0.05(+0.42%) |
Feb 26, 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 40,182,328 | -0.19(-1.57%) |
Feb 23, 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 32,152,096 | +0.02(+0.17%) |
Feb 22, 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 36,920,364 | -0.02(-0.16%) |
Feb 21, 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 41,836,812 | -0.11(-0.90%) |
Feb 20, 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 44,577,276 | -0.05(-0.41%) |
Feb 16, 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 43,228,568 | -0.22(-1.76%) |
Feb 15, 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 57,720,400 | +0.29(+2.37%) |
Feb 14, 2024 | 12.39 | 12.45 | 12.19 | 12.23 | 54,295,900 | -0.12(-0.95%) |
Feb 13, 2024 | 12.43 | 12.56 | 12.15 | 12.35 | 69,687,296 | -0.29(-2.31%) |
Feb 12, 2024 | 12.35 | 12.73 | 12.31 | 12.64 | 55,648,464 | +0.29(+2.37%) |
Feb 09, 2024 | 12.47 | 12.58 | 12.31 | 12.35 | 48,935,404 | -0.15(-1.17%) |
Feb 08, 2024 | 12.53 | 12.56 | 12.21 | 12.49 | 70,452,960 | +0.03(+0.23%) |
Feb 07, 2024 | 12.40 | 12.64 | 11.88 | 12.46 | 140,970,800 | +0.71(+6.05%) |
Feb 06, 2024 | 11.33 | 11.78 | 11.31 | 11.75 | 101,339,032 | +0.47(+4.14%) |
Feb 05, 2024 | 11.69 | 11.76 | 11.24 | 11.29 | 83,061,360 | -0.54(-4.53%) |
Feb 02, 2024 | 11.71 | 11.87 | 11.63 | 11.82 | 75,157,368 | +0.04(+0.33%) |
Feb 01, 2024 | 11.51 | 11.82 | 11.31 | 11.78 | 83,565,024 | +0.37(+3.24%) |
Jan 31, 2024 | 11.45 | 11.67 | 11.41 | 11.41 | 76,606,296 | -0.06(-0.51%) |
Jan 30, 2024 | 11.46 | 11.56 | 11.31 | 11.47 | 72,089,480 | +0.22(+1.99%) |
Jan 29, 2024 | 11.08 | 11.26 | 11.00 | 11.25 | 59,785,984 | +0.16(+1.40%) |
Jan 26, 2024 | 11.10 | 11.20 | 11.00 | 11.09 | 36,839,488 | +0.05(+0.44%) |
Jan 25, 2024 | 10.80 | 11.06 | 10.74 | 11.04 | 50,614,396 | +0.30(+2.81%) |
Jan 24, 2024 | 11.14 | 11.15 | 10.71 | 10.74 | 58,782,812 | -0.33(-2.99%) |
Jan 23, 2024 | 11.06 | 11.16 | 10.94 | 11.07 | 46,712,508 | +0.17(+1.52%) |
Jan 22, 2024 | 10.93 | 11.10 | 10.85 | 10.91 | 46,685,364 | +0.00(+0.00%) |
Jan 19, 2024 | 10.65 | 10.93 | 10.54 | 10.91 | 62,793,376 | +0.20(+1.91%) |
Jan 18, 2024 | 10.95 | 11.01 | 10.67 | 10.70 | 73,529,048 | -0.27(-2.48%) |
Jan 17, 2024 | 10.88 | 11.01 | 10.82 | 10.97 | 54,157,712 | -0.18(-1.66%) |
Jan 16, 2024 | 11.00 | 11.20 | 10.89 | 11.16 | 46,563,220 | +0.00(+0.00%) |
Jan 12, 2024 | 11.34 | 11.46 | 11.11 | 11.16 | 56,514,972 | -0.24(-2.13%) |
Jan 11, 2024 | 11.44 | 11.46 | 11.27 | 11.40 | 50,097,368 | -0.12(-1.01%) |
Jan 10, 2024 | 11.52 | 11.55 | 11.40 | 11.52 | 38,530,120 | -0.01(-0.08%) |
Jan 09, 2024 | 11.50 | 11.59 | 11.46 | 11.53 | 50,843,952 | -0.13(-1.09%) |
Jan 08, 2024 | 11.54 | 11.73 | 11.48 | 11.66 | 42,620,052 | +0.12(+1.01%) |
Jan 05, 2024 | 11.34 | 11.72 | 11.32 | 11.54 | 45,643,416 | +0.17(+1.46%) |
Jan 04, 2024 | 11.45 | 11.51 | 11.32 | 11.37 | 56,383,116 | -0.03(-0.26%) |
Jan 03, 2024 | 11.70 | 11.71 | 11.33 | 11.40 | 71,968,752 | -0.44(-3.70%) |
Jan 02, 2024 | 11.72 | 12.05 | 11.63 | 11.84 | 48,986,140 | -0.03(-0.25%) |
Dec 29, 2023 | 12.03 | 12.06 | 11.85 | 11.87 | 42,070,080 | -0.15(-1.22%) |
Dec 28, 2023 | 12.05 | 12.10 | 11.96 | 12.02 | 27,363,576 | -0.05(-0.40%) |
Dec 27, 2023 | 12.10 | 12.12 | 11.91 | 12.06 | 40,951,928 | -0.06(-0.48%) |
Dec 26, 2023 | 12.06 | 12.17 | 12.04 | 12.12 | 26,981,284 | +0.10(+0.81%) |
Dec 22, 2023 | 12.00 | 12.13 | 11.96 | 12.03 | 44,955,912 | +0.01(+0.08%) |
Dec 21, 2023 | 11.62 | 12.03 | 11.59 | 12.02 | 68,231,160 | +0.53(+4.58%) |
Dec 20, 2023 | 11.66 | 11.82 | 11.48 | 11.49 | 54,799,836 | -0.21(-1.83%) |
Dec 19, 2023 | 11.66 | 11.75 | 11.58 | 11.70 | 36,660,060 | +0.09(+0.75%) |
Dec 18, 2023 | 11.68 | 11.76 | 11.60 | 11.62 | 44,551,696 | -0.09(-0.75%) |
Dec 15, 2023 | 11.75 | 11.86 | 11.62 | 11.70 | 87,804,080 | -0.06(-0.50%) |
Dec 14, 2023 | 11.17 | 11.81 | 11.17 | 11.76 | 113,657,264 | +0.82(+7.47%) |
Dec 13, 2023 | 10.74 | 10.99 | 10.52 | 10.94 | 69,880,600 | +0.08(+0.72%) |
Dec 12, 2023 | 10.80 | 10.91 | 10.76 | 10.87 | 41,226,928 | +0.09(+0.81%) |
Dec 11, 2023 | 10.73 | 10.86 | 10.69 | 10.78 | 40,656,420 | +0.06(+0.54%) |
Dec 08, 2023 | 10.53 | 10.78 | 10.51 | 10.72 | 50,282,304 | +0.19(+1.76%) |
Dec 07, 2023 | 10.43 | 10.59 | 10.40 | 10.54 | 41,568,636 | +0.13(+1.22%) |
Dec 06, 2023 | 10.47 | 10.59 | 10.39 | 10.41 | 48,439,108 | +0.09(+0.85%) |
Dec 05, 2023 | 10.36 | 10.40 | 10.26 | 10.32 | 42,757,408 | -0.10(-0.93%) |
Dec 04, 2023 | 10.24 | 10.51 | 10.22 | 10.42 | 55,596,284 | +0.12(+1.13%) |
Dec 01, 2023 | 10.02 | 10.32 | 9.951 | 10.30 | 63,282,516 | +0.31(+3.12%) |
Nov 30, 2023 | 10.40 | 10.42 | 9.913 | 9.990 | 82,601,328 | -0.32(-3.12%) |
Nov 29, 2023 | 10.59 | 10.67 | 10.28 | 10.31 | 79,249,192 | +0.21(+2.12%) |
Nov 28, 2023 | 10.06 | 10.13 | 9.971 | 10.10 | 39,500,076 | +0.03(+0.29%) |
Nov 27, 2023 | 10.10 | 10.15 | 10.03 | 10.07 | 33,087,158 | -0.06(-0.58%) |
Nov 24, 2023 | 10.01 | 10.25 | 10.01 | 10.13 | 22,622,534 | +0.14(+1.37%) |
Nov 22, 2023 | 9.971 | 10.11 | 9.903 | 9.990 | 42,262,056 | +0.07(+0.69%) |
Nov 21, 2023 | 10.01 | 10.05 | 9.835 | 9.922 | 48,797,660 | -0.15(-1.45%) |
Nov 20, 2023 | 10.02 | 10.16 | 9.991 | 10.07 | 48,200,632 | +0.07(+0.68%) |
Nov 17, 2023 | 9.990 | 10.05 | 9.922 | 10.00 | 37,599,348 | +0.11(+1.08%) |
Nov 16, 2023 | 10.13 | 10.16 | 9.835 | 9.893 | 46,644,020 | -0.30(-2.96%) |
Nov 15, 2023 | 10.14 | 10.29 | 10.12 | 10.19 | 46,297,892 | +0.07(+0.67%) |
Nov 14, 2023 | 9.728 | 10.19 | 9.718 | 10.13 | 69,474,560 | +0.56(+5.91%) |
Nov 13, 2023 | 9.572 | 9.606 | 9.484 | 9.562 | 35,348,428 | -0.04(-0.41%) |
Nov 10, 2023 | 9.552 | 9.611 | 9.416 | 9.601 | 46,339,760 | +0.16(+1.65%) |
Nov 09, 2023 | 9.776 | 9.805 | 9.435 | 9.445 | 60,877,324 | -0.34(-3.48%) |
Nov 08, 2023 | 9.922 | 9.942 | 9.766 | 9.786 | 39,652,012 | -0.12(-1.18%) |
Nov 07, 2023 | 9.981 | 10.02 | 9.786 | 9.903 | 51,707,180 | -0.14(-1.36%) |
Nov 06, 2023 | 10.28 | 10.32 | 9.971 | 10.04 | 49,613,108 | -0.24(-2.37%) |
Nov 03, 2023 | 9.990 | 10.36 | 9.981 | 10.28 | 62,557,024 | +0.41(+4.14%) |
Nov 02, 2023 | 9.757 | 9.883 | 9.708 | 9.874 | 68,688,944 | +0.22(+2.32%) |
Nov 01, 2023 | 9.581 | 9.669 | 9.504 | 9.650 | 77,466,600 | +0.16(+1.64%) |
Oct 31, 2023 | 9.465 | 9.650 | 9.377 | 9.494 | 84,482,952 | +0.13(+1.35%) |
Oct 30, 2023 | 9.664 | 9.722 | 9.281 | 9.367 | 111,069,824 | -0.18(-1.91%) |
Oct 27, 2023 | 10.48 | 10.52 | 9.492 | 9.549 | 195,853,488 | -1.33(-12.25%) |
Oct 26, 2023 | 11.42 | 11.44 | 10.86 | 10.88 | 88,257,720 | -0.18(-1.65%) |
Oct 25, 2023 | 10.88 | 11.16 | 10.75 | 11.06 | 77,056,016 | +0.14(+1.32%) |
Oct 24, 2023 | 11.03 | 11.09 | 10.91 | 10.92 | 49,786,184 | -0.09(-0.78%) |
Oct 23, 2023 | 11.07 | 11.21 | 10.95 | 11.01 | 51,169,392 | -0.15(-1.37%) |
Oct 20, 2023 | 11.10 | 11.28 | 11.06 | 11.16 | 55,599,568 | +0.11(+0.95%) |
Oct 19, 2023 | 11.11 | 11.28 | 11.04 | 11.05 | 51,103,748 | -0.21(-1.87%) |
Oct 18, 2023 | 11.44 | 11.44 | 11.27 | 11.27 | 46,783,700 | -0.28(-2.41%) |
Oct 17, 2023 | 11.36 | 11.67 | 11.36 | 11.54 | 42,233,804 | +0.11(+0.92%) |
Oct 16, 2023 | 11.42 | 11.47 | 11.33 | 11.44 | 30,429,002 | +0.12(+1.02%) |
Oct 13, 2023 | 11.48 | 11.51 | 11.31 | 11.32 | 49,322,428 | -0.18(-1.58%) |
Oct 12, 2023 | 11.39 | 11.57 | 11.35 | 11.51 | 53,823,496 | -0.24(-2.04%) |
Oct 11, 2023 | 11.78 | 11.88 | 11.65 | 11.74 | 32,542,564 | +0.05(+0.41%) |
Oct 10, 2023 | 11.60 | 11.79 | 11.59 | 11.70 | 42,132,912 | +0.12(+1.08%) |
Oct 09, 2023 | 11.31 | 11.65 | 11.29 | 11.57 | 34,752,800 | +0.07(+0.58%) |
Oct 06, 2023 | 11.33 | 11.65 | 11.20 | 11.51 | 60,033,344 | +0.10(+0.84%) |
Oct 05, 2023 | 11.45 | 11.51 | 11.21 | 11.41 | 49,437,300 | -0.09(-0.75%) |
Oct 04, 2023 | 11.52 | 11.58 | 11.39 | 11.50 | 47,107,716 | -0.08(-0.66%) |
Oct 03, 2023 | 11.66 | 11.73 | 11.52 | 11.57 | 57,429,176 | -0.23(-1.95%) |