Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 01, 2024 | 9.190 | 0 | +0.33(+3.72%) | |||
Feb 29, 2024 | 9.030 | 9.160 | 8.860 | 8.860 | 199,788 | -0.04(-0.45%) |
Feb 28, 2024 | 9.350 | 9.390 | 8.850 | 8.900 | 196,226 | -0.49(-5.22%) |
Feb 27, 2024 | 9.490 | 10.03 | 9.310 | 9.390 | 190,035 | -0.06(-0.63%) |
Feb 26, 2024 | 9.240 | 9.780 | 9.130 | 9.450 | 205,715 | +0.28(+3.05%) |
Feb 23, 2024 | 8.910 | 9.250 | 8.705 | 9.170 | 525,386 | +0.08(+0.88%) |
Feb 22, 2024 | 9.950 | 10.00 | 9.070 | 9.090 | 381,679 | -0.89(-8.92%) |
Feb 21, 2024 | 10.12 | 10.13 | 9.830 | 9.980 | 354,951 | -0.18(-1.77%) |
Feb 20, 2024 | 10.07 | 10.43 | 10.00 | 10.16 | 241,319 | +0.04(+0.40%) |
Feb 16, 2024 | 10.27 | 10.40 | 10.03 | 10.12 | 101,380 | -0.21(-2.03%) |
Feb 15, 2024 | 10.10 | 10.50 | 10.10 | 10.33 | 149,028 | +0.33(+3.30%) |
Feb 14, 2024 | 9.940 | 10.13 | 9.690 | 10.00 | 138,158 | +0.05(+0.55%) |
Feb 13, 2024 | 10.36 | 10.36 | 9.900 | 9.945 | 247,372 | -0.74(-6.97%) |
Feb 12, 2024 | 10.17 | 10.72 | 10.04 | 10.69 | 130,820 | +0.47(+4.60%) |
Feb 09, 2024 | 10.42 | 10.50 | 10.21 | 10.22 | 93,209 | -0.21(-2.01%) |
Feb 08, 2024 | 10.03 | 10.46 | 9.990 | 10.43 | 109,305 | +0.35(+3.47%) |
Feb 07, 2024 | 10.01 | 10.09 | 9.750 | 10.08 | 162,254 | +0.06(+0.60%) |
Feb 06, 2024 | 9.590 | 10.11 | 9.590 | 10.02 | 129,327 | +0.39(+4.05%) |
Feb 05, 2024 | 9.870 | 9.870 | 9.515 | 9.630 | 165,123 | -0.35(-3.51%) |
Feb 02, 2024 | 10.26 | 10.26 | 9.860 | 9.980 | 192,741 | -0.26(-2.54%) |
Feb 01, 2024 | 10.15 | 10.32 | 9.940 | 10.24 | 89,040 | +0.11(+1.09%) |
Jan 31, 2024 | 10.52 | 10.52 | 10.10 | 10.13 | 150,698 | -0.42(-3.98%) |
Jan 30, 2024 | 10.47 | 10.56 | 10.28 | 10.55 | 108,718 | +0.08(+0.76%) |
Jan 29, 2024 | 10.32 | 10.56 | 10.16 | 10.47 | 99,604 | +0.17(+1.65%) |
Jan 26, 2024 | 10.25 | 10.41 | 10.25 | 10.30 | 76,821 | +0.10(+0.98%) |
Jan 25, 2024 | 10.13 | 10.26 | 10.10 | 10.20 | 100,404 | +0.20(+2.00%) |
Jan 24, 2024 | 10.11 | 10.24 | 9.970 | 10.00 | 125,099 | -0.07(-0.70%) |
Jan 23, 2024 | 10.16 | 10.29 | 9.900 | 10.07 | 127,990 | +0.00(+0.00%) |
Jan 22, 2024 | 9.620 | 10.14 | 9.620 | 10.07 | 195,305 | +0.29(+2.97%) |
Jan 19, 2024 | 9.990 | 9.990 | 9.695 | 9.780 | 202,983 | -0.19(-1.91%) |
Jan 18, 2024 | 9.820 | 10.01 | 9.580 | 9.970 | 117,638 | +0.24(+2.47%) |
Jan 17, 2024 | 9.340 | 9.750 | 9.340 | 9.730 | 162,443 | +0.15(+1.57%) |
Jan 16, 2024 | 9.310 | 9.830 | 9.165 | 9.580 | 218,280 | +0.21(+2.24%) |
Jan 12, 2024 | 9.510 | 9.640 | 9.230 | 9.370 | 115,304 | -0.09(-0.95%) |
Jan 11, 2024 | 9.510 | 9.545 | 9.300 | 9.460 | 191,663 | -0.11(-1.15%) |
Jan 10, 2024 | 9.820 | 9.925 | 9.480 | 9.570 | 186,070 | -0.22(-2.25%) |
Jan 09, 2024 | 9.850 | 9.950 | 9.700 | 9.790 | 128,883 | -0.18(-1.81%) |
Jan 08, 2024 | 10.03 | 10.08 | 9.715 | 9.970 | 203,404 | -0.05(-0.50%) |
Jan 05, 2024 | 10.15 | 10.40 | 9.970 | 10.02 | 208,014 | -0.21(-2.05%) |
Jan 04, 2024 | 10.18 | 10.41 | 10.00 | 10.23 | 248,012 | +0.14(+1.39%) |
Jan 03, 2024 | 10.52 | 10.66 | 9.890 | 10.09 | 165,102 | -0.76(-7.00%) |
Jan 02, 2024 | 11.27 | 11.45 | 10.83 | 10.85 | 106,108 | -0.35(-3.12%) |
Dec 29, 2023 | 11.44 | 11.47 | 11.12 | 11.20 | 114,411 | -0.17(-1.50%) |
Dec 28, 2023 | 10.98 | 11.38 | 10.82 | 11.37 | 226,000 | +0.49(+4.50%) |
Dec 27, 2023 | 11.17 | 11.17 | 10.84 | 10.88 | 225,611 | -0.10(-0.91%) |
Dec 26, 2023 | 11.26 | 11.45 | 10.96 | 10.98 | 123,013 | -0.21(-1.88%) |
Dec 22, 2023 | 11.48 | 11.68 | 11.10 | 11.19 | 82,298 | -0.23(-2.01%) |
Dec 21, 2023 | 11.31 | 11.47 | 11.20 | 11.42 | 76,802 | +0.19(+1.69%) |
Dec 20, 2023 | 11.14 | 11.62 | 10.94 | 11.23 | 103,694 | +0.06(+0.54%) |
Dec 19, 2023 | 11.21 | 11.34 | 10.87 | 11.17 | 89,980 | +0.23(+2.10%) |
Dec 18, 2023 | 11.13 | 11.17 | 10.85 | 10.94 | 116,144 | -0.21(-1.88%) |
Dec 15, 2023 | 11.65 | 11.77 | 11.15 | 11.15 | 349,689 | -0.33(-2.87%) |
Dec 14, 2023 | 11.69 | 12.08 | 11.04 | 11.48 | 242,407 | +0.03(+0.26%) |
Dec 13, 2023 | 10.62 | 11.51 | 10.49 | 11.45 | 178,511 | +0.81(+7.61%) |
Dec 12, 2023 | 10.54 | 10.70 | 10.28 | 10.64 | 159,405 | +0.12(+1.14%) |
Dec 11, 2023 | 10.45 | 10.71 | 10.37 | 10.52 | 322,413 | +0.12(+1.15%) |
Dec 08, 2023 | 10.33 | 10.55 | 10.16 | 10.40 | 144,791 | +0.12(+1.17%) |
Dec 07, 2023 | 9.930 | 10.28 | 9.800 | 10.28 | 175,714 | +0.35(+3.52%) |
Dec 06, 2023 | 10.15 | 10.54 | 9.890 | 9.930 | 238,065 | -0.11(-1.10%) |
Dec 05, 2023 | 10.67 | 10.67 | 9.780 | 10.04 | 356,571 | -0.61(-5.73%) |
Dec 04, 2023 | 10.96 | 11.17 | 10.59 | 10.65 | 226,070 | -0.21(-1.93%) |
Dec 01, 2023 | 10.55 | 10.91 | 10.43 | 10.86 | 354,009 | +0.35(+3.33%) |
Nov 30, 2023 | 10.86 | 10.89 | 10.40 | 10.51 | 553,300 | -0.33(-3.04%) |
Nov 29, 2023 | 10.90 | 11.22 | 10.69 | 10.84 | 191,438 | -0.06(-0.55%) |
Nov 28, 2023 | 10.90 | 11.03 | 10.78 | 10.90 | 188,508 | +0.00(+0.00%) |
Nov 27, 2023 | 10.96 | 11.11 | 10.88 | 10.90 | 160,553 | -0.18(-1.62%) |
Nov 24, 2023 | 11.03 | 11.34 | 10.98 | 11.08 | 61,139 | +0.08(+0.73%) |
Nov 22, 2023 | 10.84 | 11.01 | 10.69 | 11.00 | 221,971 | +0.27(+2.52%) |
Nov 21, 2023 | 11.37 | 11.37 | 10.59 | 10.73 | 254,045 | -0.76(-6.61%) |
Nov 20, 2023 | 11.57 | 11.69 | 11.41 | 11.49 | 140,985 | -0.15(-1.29%) |
Nov 17, 2023 | 11.62 | 11.75 | 11.31 | 11.64 | 214,625 | +0.14(+1.22%) |
Nov 16, 2023 | 11.77 | 11.99 | 11.43 | 11.50 | 164,360 | -0.37(-3.12%) |
Nov 15, 2023 | 11.33 | 11.99 | 11.31 | 11.87 | 213,058 | +0.51(+4.49%) |
Nov 14, 2023 | 11.27 | 11.57 | 11.07 | 11.36 | 211,552 | +0.32(+2.95%) |
Nov 13, 2023 | 10.96 | 11.27 | 10.75 | 11.04 | 237,838 | +0.11(+0.96%) |
Nov 10, 2023 | 11.66 | 11.84 | 10.40 | 10.93 | 305,556 | -0.74(-6.34%) |
Nov 09, 2023 | 12.80 | 12.92 | 11.00 | 11.67 | 528,009 | -1.51(-11.46%) |
Nov 08, 2023 | 13.42 | 13.51 | 13.04 | 13.18 | 200,383 | -0.29(-2.15%) |
Nov 07, 2023 | 14.09 | 14.09 | 13.40 | 13.47 | 139,672 | -0.45(-3.23%) |
Nov 06, 2023 | 14.11 | 14.11 | 13.67 | 13.92 | 160,781 | -0.11(-0.78%) |
Nov 03, 2023 | 14.18 | 14.43 | 14.00 | 14.03 | 133,713 | +0.02(+0.14%) |
Nov 02, 2023 | 14.27 | 14.36 | 13.79 | 14.01 | 199,362 | -0.16(-1.13%) |
Nov 01, 2023 | 14.05 | 14.19 | 13.94 | 14.17 | 108,168 | +0.08(+0.57%) |
Oct 31, 2023 | 14.02 | 14.24 | 13.99 | 14.09 | 82,196 | +0.02(+0.14%) |
Oct 30, 2023 | 14.09 | 14.11 | 13.92 | 14.07 | 103,248 | +0.07(+0.50%) |
Oct 27, 2023 | 14.01 | 14.08 | 13.95 | 14.00 | 134,083 | -0.03(-0.21%) |
Oct 26, 2023 | 13.96 | 14.18 | 13.84 | 14.03 | 131,538 | +0.07(+0.50%) |
Oct 25, 2023 | 13.98 | 14.14 | 13.84 | 13.96 | 133,123 | -0.06(-0.43%) |
Oct 24, 2023 | 13.95 | 14.06 | 13.84 | 14.02 | 160,531 | +0.07(+0.50%) |
Oct 23, 2023 | 13.88 | 14.34 | 13.81 | 13.95 | 176,267 | +0.02(+0.14%) |
Oct 20, 2023 | 13.95 | 14.20 | 13.63 | 13.93 | 251,715 | -0.04(-0.29%) |
Oct 19, 2023 | 14.01 | 14.28 | 13.75 | 13.97 | 211,246 | -0.10(-0.71%) |
Oct 18, 2023 | 14.36 | 14.36 | 13.89 | 14.07 | 198,885 | -0.39(-2.70%) |
Oct 17, 2023 | 14.76 | 15.25 | 14.10 | 14.46 | 271,106 | -0.18(-1.23%) |
Oct 16, 2023 | 14.25 | 14.73 | 14.15 | 14.64 | 209,016 | +0.29(+2.02%) |
Oct 13, 2023 | 15.31 | 15.43 | 14.34 | 14.35 | 124,075 | -1.02(-6.64%) |
Oct 12, 2023 | 16.16 | 16.18 | 15.23 | 15.37 | 140,115 | -0.69(-4.30%) |
Oct 11, 2023 | 16.37 | 16.40 | 15.85 | 16.06 | 138,631 | -0.33(-2.01%) |
Oct 10, 2023 | 16.32 | 16.54 | 16.29 | 16.39 | 105,826 | +0.01(+0.06%) |
Oct 09, 2023 | 16.06 | 16.43 | 15.85 | 16.38 | 124,377 | +0.17(+1.05%) |
Oct 06, 2023 | 17.17 | 17.17 | 15.96 | 16.21 | 205,155 | -0.96(-5.59%) |
Oct 05, 2023 | 16.93 | 17.21 | 16.61 | 17.17 | 208,630 | +0.29(+1.72%) |
Oct 04, 2023 | 16.92 | 17.28 | 16.65 | 16.88 | 265,670 | +0.89(+5.57%) |
Oct 03, 2023 | 16.29 | 16.45 | 15.98 | 15.99 | 141,835 | -0.37(-2.26%) |
Oct 02, 2023 | 15.98 | 16.41 | 15.84 | 16.36 | 197,367 | +0.42(+2.63%) |
Sep 29, 2023 | 15.97 | 16.04 | 15.66 | 15.94 | 170,106 | +0.06(+0.38%) |
Sep 28, 2023 | 15.78 | 15.89 | 15.56 | 15.88 | 163,857 | +0.18(+1.15%) |
Sep 27, 2023 | 15.57 | 15.82 | 15.30 | 15.70 | 327,472 | +0.24(+1.55%) |
Sep 26, 2023 | 15.23 | 15.66 | 14.73 | 15.46 | 307,608 | +0.21(+1.38%) |
Sep 25, 2023 | 14.64 | 15.27 | 14.99 | 15.25 | 167,214 | +0.53(+3.60%) |
Sep 22, 2023 | 15.17 | 15.55 | 14.70 | 14.72 | 169,754 | -0.44(-2.90%) |
Sep 21, 2023 | 14.91 | 15.33 | 14.91 | 15.16 | 240,822 | +0.13(+0.86%) |
Sep 20, 2023 | 14.98 | 15.31 | 14.98 | 15.03 | 201,949 | +0.09(+0.60%) |
Sep 19, 2023 | 15.03 | 15.18 | 14.79 | 14.94 | 250,299 | -0.15(-0.99%) |
Sep 18, 2023 | 15.80 | 15.88 | 14.89 | 15.09 | 421,748 | -0.64(-4.07%) |
Sep 15, 2023 | 15.86 | 15.96 | 15.50 | 15.73 | 3,481,765 | -0.20(-1.26%) |
Sep 14, 2023 | 15.62 | 16.10 | 15.32 | 15.93 | 329,340 | +0.44(+2.84%) |
Sep 13, 2023 | 15.07 | 15.53 | 14.85 | 15.49 | 320,219 | +0.38(+2.51%) |
Sep 12, 2023 | 14.67 | 15.24 | 14.64 | 15.11 | 318,037 | +0.46(+3.14%) |
Sep 11, 2023 | 14.77 | 15.15 | 14.56 | 14.65 | 290,639 | -0.01(-0.07%) |
Sep 08, 2023 | 14.41 | 14.90 | 14.09 | 14.66 | 380,391 | +0.25(+1.73%) |
Sep 07, 2023 | 15.05 | 15.38 | 14.21 | 14.41 | 592,574 | -0.70(-4.63%) |
Sep 06, 2023 | 15.66 | 15.79 | 15.05 | 15.11 | 428,286 | -0.36(-2.33%) |
Sep 05, 2023 | 15.89 | 15.89 | 14.68 | 15.47 | 667,390 | -0.78(-4.80%) |
Sep 01, 2023 | 16.43 | 16.78 | 16.03 | 16.25 | 306,341 | -0.02(-0.12%) |
Aug 31, 2023 | 17.36 | 17.50 | 16.26 | 16.27 | 228,689 | -1.02(-5.90%) |
Aug 30, 2023 | 17.65 | 17.90 | 17.23 | 17.29 | 183,238 | -0.36(-2.04%) |
Aug 29, 2023 | 17.73 | 17.86 | 17.55 | 17.65 | 157,677 | -0.12(-0.68%) |
Aug 28, 2023 | 17.62 | 17.96 | 17.46 | 17.77 | 189,445 | +0.17(+0.97%) |
Aug 25, 2023 | 17.05 | 17.82 | 17.05 | 17.60 | 125,967 | +0.67(+3.96%) |
Aug 24, 2023 | 17.26 | 17.57 | 16.85 | 16.93 | 156,357 | -0.32(-1.86%) |
Aug 23, 2023 | 17.24 | 17.42 | 16.84 | 17.25 | 286,717 | +0.01(+0.06%) |
Aug 22, 2023 | 17.34 | 17.73 | 17.21 | 17.24 | 157,121 | -0.05(-0.29%) |
Aug 21, 2023 | 18.64 | 18.71 | 17.28 | 17.29 | 161,735 | -1.45(-7.74%) |
Aug 18, 2023 | 18.36 | 19.03 | 18.36 | 18.74 | 113,796 | +0.26(+1.41%) |
Aug 17, 2023 | 18.45 | 18.73 | 18.07 | 18.48 | 115,273 | +0.06(+0.33%) |
Aug 16, 2023 | 19.20 | 19.42 | 18.40 | 18.42 | 99,914 | -0.85(-4.41%) |
Aug 15, 2023 | 20.32 | 21.00 | 19.22 | 19.27 | 119,396 | -0.83(-4.13%) |
Aug 14, 2023 | 21.01 | 21.16 | 19.99 | 20.10 | 178,842 | -1.04(-4.92%) |
Aug 11, 2023 | 21.19 | 21.97 | 20.94 | 21.14 | 147,114 | +0.13(+0.62%) |
Aug 10, 2023 | 23.69 | 25.73 | 20.76 | 21.01 | 427,931 | -5.14(-19.66%) |
Aug 09, 2023 | 26.65 | 26.66 | 26.10 | 26.15 | 87,578 | -0.51(-1.91%) |
Aug 08, 2023 | 26.27 | 26.73 | 26.19 | 26.66 | 51,217 | +0.28(+1.06%) |
Aug 07, 2023 | 26.02 | 26.72 | 25.94 | 26.38 | 82,627 | +0.35(+1.34%) |
Aug 04, 2023 | 26.37 | 26.49 | 25.95 | 26.03 | 93,969 | -0.28(-1.06%) |
Aug 03, 2023 | 26.03 | 26.44 | 25.88 | 26.31 | 54,261 | +0.11(+0.42%) |
Aug 02, 2023 | 26.10 | 26.39 | 26.10 | 26.20 | 66,190 | -0.08(-0.30%) |
Aug 01, 2023 | 26.03 | 26.36 | 25.98 | 26.28 | 45,580 | +0.06(+0.23%) |
Jul 31, 2023 | 25.79 | 26.23 | 25.79 | 26.22 | 45,874 | +0.43(+1.67%) |
Jul 28, 2023 | 25.59 | 25.90 | 25.59 | 25.79 | 45,406 | +0.35(+1.38%) |
Jul 27, 2023 | 25.59 | 25.62 | 25.33 | 25.44 | 85,230 | -0.05(-0.20%) |
Jul 26, 2023 | 25.20 | 25.60 | 25.20 | 25.49 | 51,890 | +0.22(+0.87%) |
Jul 25, 2023 | 25.21 | 25.31 | 24.93 | 25.27 | 42,419 | -0.06(-0.24%) |
Jul 24, 2023 | 25.03 | 25.40 | 24.77 | 25.33 | 53,573 | +0.36(+1.44%) |
Jul 21, 2023 | 25.41 | 25.41 | 24.91 | 24.97 | 36,132 | -0.31(-1.23%) |
Jul 20, 2023 | 25.39 | 25.39 | 25.11 | 25.28 | 25,152 | -0.01(-0.04%) |
Jul 19, 2023 | 25.38 | 25.57 | 25.07 | 25.29 | 43,007 | -0.02(-0.08%) |
Jul 18, 2023 | 25.11 | 25.41 | 25.11 | 25.31 | 43,681 | +0.18(+0.72%) |
Jul 17, 2023 | 25.33 | 25.42 | 25.04 | 25.13 | 40,712 | -0.25(-0.99%) |
Jul 14, 2023 | 24.87 | 25.41 | 24.70 | 25.38 | 82,531 | +0.54(+2.17%) |
Jul 13, 2023 | 24.63 | 25.00 | 24.48 | 24.84 | 85,135 | +0.19(+0.77%) |
Jul 12, 2023 | 24.81 | 24.95 | 24.62 | 24.65 | 50,083 | +0.16(+0.65%) |
Jul 11, 2023 | 24.41 | 24.67 | 24.41 | 24.49 | 37,575 | +0.11(+0.45%) |
Jul 10, 2023 | 24.57 | 24.95 | 24.33 | 24.38 | 45,401 | -0.28(-1.14%) |
Jul 07, 2023 | 24.41 | 24.88 | 24.41 | 24.66 | 113,558 | +0.23(+0.94%) |
Jul 06, 2023 | 24.43 | 24.64 | 24.15 | 24.43 | 66,466 | -0.08(-0.33%) |
Jul 05, 2023 | 25.06 | 25.06 | 24.40 | 24.51 | 90,973 | -0.76(-3.01%) |
Jul 03, 2023 | 24.56 | 25.43 | 24.56 | 25.27 | 85,920 | +0.58(+2.35%) |
Jun 30, 2023 | 25.10 | 25.10 | 24.65 | 24.69 | 44,067 | -0.21(-0.84%) |
Jun 29, 2023 | 24.74 | 25.08 | 24.71 | 24.90 | 62,227 | +0.11(+0.44%) |
Jun 28, 2023 | 24.88 | 24.88 | 24.52 | 24.79 | 47,155 | -0.08(-0.32%) |
Jun 27, 2023 | 24.90 | 25.20 | 24.83 | 24.87 | 55,182 | -0.08(-0.32%) |
Jun 26, 2023 | 24.75 | 25.12 | 24.42 | 24.95 | 43,342 | +0.20(+0.81%) |
Jun 23, 2023 | 24.85 | 25.03 | 24.67 | 24.75 | 100,903 | -0.35(-1.39%) |
Jun 22, 2023 | 24.93 | 25.98 | 24.40 | 25.10 | 60,744 | +0.20(+0.80%) |
Jun 21, 2023 | 24.87 | 25.14 | 24.53 | 24.90 | 41,323 | -0.13(-0.52%) |
Jun 20, 2023 | 24.81 | 25.21 | 24.55 | 25.03 | 41,576 | +0.22(+0.89%) |
Jun 16, 2023 | 25.20 | 25.20 | 24.71 | 24.81 | 204,096 | -0.18(-0.72%) |