Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.60 | 17.70 | 17.16 | 17.22 | 793,625 | -0.35(-1.99%) |
May 15, 2024 | 17.60 | 17.67 | 17.28 | 17.57 | 1,074,150 | +0.28(+1.62%) |
May 14, 2024 | 18.00 | 18.11 | 17.13 | 17.29 | 1,269,058 | -0.49(-2.76%) |
May 13, 2024 | 17.33 | 18.09 | 17.33 | 17.78 | 1,433,248 | +0.64(+3.73%) |
May 10, 2024 | 17.32 | 17.54 | 16.98 | 17.14 | 839,338 | +0.01(+0.06%) |
May 09, 2024 | 16.97 | 17.46 | 16.85 | 17.13 | 1,351,204 | +0.27(+1.60%) |
May 08, 2024 | 17.21 | 17.36 | 16.84 | 16.86 | 1,120,848 | -0.69(-3.93%) |
May 07, 2024 | 17.44 | 17.66 | 17.29 | 17.55 | 1,859,989 | +0.15(+0.86%) |
May 06, 2024 | 17.29 | 17.73 | 17.20 | 17.40 | 1,056,708 | +0.59(+3.51%) |
May 03, 2024 | 16.56 | 16.88 | 16.27 | 16.81 | 1,228,864 | +0.53(+3.26%) |
May 02, 2024 | 16.30 | 16.46 | 15.67 | 16.28 | 1,713,015 | +0.27(+1.69%) |
May 01, 2024 | 17.32 | 17.54 | 15.41 | 16.01 | 2,919,187 | -1.34(-7.72%) |
Apr 30, 2024 | 17.44 | 17.72 | 17.14 | 17.35 | 1,332,317 | -0.63(-3.50%) |
Apr 29, 2024 | 18.06 | 18.21 | 17.80 | 17.98 | 1,182,525 | +0.01(+0.06%) |
Apr 26, 2024 | 17.75 | 18.13 | 17.53 | 17.97 | 1,368,779 | +0.36(+2.04%) |
Apr 25, 2024 | 17.24 | 17.74 | 16.93 | 17.61 | 1,084,574 | +0.22(+1.27%) |
Apr 24, 2024 | 17.55 | 17.83 | 17.25 | 17.39 | 1,186,070 | -0.16(-0.91%) |
Apr 23, 2024 | 17.25 | 17.87 | 16.76 | 17.55 | 1,453,062 | -0.44(-2.45%) |
Apr 22, 2024 | 17.72 | 18.26 | 17.22 | 17.99 | 1,226,994 | +0.10(+0.56%) |
Apr 19, 2024 | 17.40 | 18.09 | 17.10 | 17.89 | 1,651,349 | +0.47(+2.70%) |
Apr 18, 2024 | 17.67 | 17.82 | 17.02 | 17.42 | 1,252,530 | -0.09(-0.51%) |
Apr 17, 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 2,022,884 | +0.01(+0.06%) |
Apr 16, 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 1,700,934 | -0.25(-1.41%) |
Apr 15, 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 2,516,472 | +1.27(+7.71%) |
Apr 12, 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 1,532,979 | -0.25(-1.49%) |
Apr 11, 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 870,140 | -0.01(-0.06%) |
Apr 10, 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 1,353,171 | -0.28(-1.65%) |
Apr 09, 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 1,302,688 | -0.07(-0.41%) |
Apr 08, 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 1,523,423 | +0.39(+2.34%) |
Apr 05, 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 1,155,082 | +0.59(+3.66%) |
Apr 04, 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 2,308,227 | -0.67(-3.99%) |
Apr 03, 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 1,991,237 | +0.55(+3.39%) |
Apr 02, 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 2,374,263 | +0.70(+4.51%) |
Apr 01, 2024 | 15.60 | 15.60 | 14.92 | 15.53 | 1,620,293 | +0.14(+0.91%) |
Mar 28, 2024 | 14.77 | 15.60 | 15.24 | 15.39 | 2,224,631 | +0.61(+4.13%) |
Mar 27, 2024 | 14.06 | 14.87 | 14.04 | 14.78 | 1,793,712 | +0.77(+5.50%) |
Mar 26, 2024 | 13.96 | 14.21 | 13.73 | 14.01 | 1,336,572 | +0.13(+0.94%) |
Mar 25, 2024 | 13.47 | 14.55 | 13.43 | 13.88 | 2,152,386 | +0.66(+4.99%) |
Mar 22, 2024 | 12.50 | 13.36 | 12.50 | 13.22 | 1,430,078 | +0.56(+4.42%) |
Mar 21, 2024 | 12.85 | 12.96 | 12.54 | 12.66 | 1,276,883 | -0.01(-0.08%) |
Mar 20, 2024 | 11.72 | 12.75 | 11.72 | 12.67 | 1,506,295 | +0.94(+8.01%) |
Mar 19, 2024 | 12.07 | 12.12 | 11.56 | 11.73 | 1,210,565 | -0.54(-4.40%) |
Mar 18, 2024 | 12.15 | 12.46 | 12.06 | 12.27 | 1,327,525 | +0.21(+1.74%) |
Mar 15, 2024 | 11.80 | 12.40 | 11.80 | 12.06 | 2,980,497 | +0.27(+2.29%) |
Mar 14, 2024 | 11.58 | 11.83 | 11.35 | 11.79 | 1,174,802 | +0.13(+1.11%) |
Mar 13, 2024 | 11.43 | 11.96 | 11.40 | 11.66 | 1,179,989 | +0.40(+3.55%) |
Mar 12, 2024 | 11.55 | 11.60 | 11.12 | 11.26 | 769,100 | -0.21(-1.83%) |
Mar 11, 2024 | 11.30 | 11.53 | 11.24 | 11.47 | 755,461 | +0.01(+0.09%) |
Mar 08, 2024 | 11.55 | 11.78 | 11.21 | 11.46 | 955,731 | +0.08(+0.70%) |
Mar 07, 2024 | 11.06 | 11.72 | 11.04 | 11.38 | 1,363,599 | +0.51(+4.69%) |
Mar 06, 2024 | 10.57 | 11.13 | 10.40 | 10.87 | 1,298,388 | +0.58(+5.64%) |
Mar 05, 2024 | 10.32 | 10.33 | 10.06 | 10.29 | 1,068,825 | -0.24(-2.28%) |
Mar 04, 2024 | 10.57 | 10.79 | 10.40 | 10.53 | 1,018,483 | -0.07(-0.66%) |
Mar 01, 2024 | 10.65 | 10.73 | 10.37 | 10.60 | 892,404 | +0.13(+1.24%) |
Feb 29, 2024 | 10.33 | 10.57 | 10.30 | 10.47 | 1,015,508 | +0.39(+3.87%) |
Feb 28, 2024 | 10.02 | 10.43 | 10.02 | 10.08 | 975,204 | -0.22(-2.14%) |
Feb 27, 2024 | 10.24 | 10.55 | 9.855 | 10.30 | 1,402,181 | +0.28(+2.79%) |
Feb 26, 2024 | 9.880 | 10.05 | 9.645 | 10.02 | 1,732,339 | +0.00(+0.00%) |
Feb 23, 2024 | 10.15 | 10.24 | 9.985 | 10.02 | 1,455,928 | -0.23(-2.24%) |
Feb 22, 2024 | 11.00 | 11.00 | 9.850 | 10.25 | 2,652,119 | -0.35(-3.30%) |
Feb 21, 2024 | 10.33 | 10.62 | 10.30 | 10.60 | 1,286,560 | +0.39(+3.82%) |
Feb 20, 2024 | 10.33 | 10.43 | 10.12 | 10.21 | 1,109,995 | -0.44(-4.13%) |
Feb 16, 2024 | 10.67 | 10.90 | 10.54 | 10.65 | 776,898 | -0.03(-0.28%) |
Feb 15, 2024 | 10.65 | 10.86 | 10.49 | 10.68 | 1,143,025 | +0.23(+2.20%) |
Feb 14, 2024 | 10.25 | 10.48 | 10.04 | 10.45 | 1,488,695 | +0.48(+4.81%) |
Feb 13, 2024 | 10.28 | 10.31 | 9.900 | 9.970 | 1,969,471 | -0.88(-8.11%) |
Feb 12, 2024 | 10.56 | 10.96 | 10.56 | 10.85 | 911,635 | +0.43(+4.13%) |
Feb 09, 2024 | 10.62 | 10.65 | 10.33 | 10.42 | 974,058 | -0.17(-1.61%) |
Feb 08, 2024 | 10.42 | 10.68 | 10.28 | 10.59 | 1,420,025 | +0.22(+2.12%) |
Feb 07, 2024 | 10.59 | 10.61 | 10.13 | 10.37 | 1,294,264 | -0.24(-2.26%) |
Feb 06, 2024 | 10.50 | 10.67 | 10.37 | 10.61 | 860,718 | +0.27(+2.61%) |
Feb 05, 2024 | 10.61 | 10.68 | 10.05 | 10.34 | 1,348,108 | -0.58(-5.31%) |
Feb 02, 2024 | 11.00 | 11.02 | 10.49 | 10.92 | 1,545,514 | -0.33(-2.93%) |
Feb 01, 2024 | 11.27 | 11.40 | 10.94 | 11.25 | 1,019,094 | +0.10(+0.90%) |
Jan 31, 2024 | 11.51 | 11.79 | 11.14 | 11.15 | 1,252,116 | -0.39(-3.38%) |
Jan 30, 2024 | 12.06 | 12.06 | 11.34 | 11.54 | 898,406 | -0.43(-3.59%) |
Jan 29, 2024 | 11.60 | 11.98 | 11.37 | 11.97 | 859,480 | +0.39(+3.37%) |
Jan 26, 2024 | 11.44 | 11.66 | 11.32 | 11.58 | 1,034,242 | +0.46(+4.14%) |
Jan 25, 2024 | 11.26 | 11.44 | 10.98 | 11.12 | 1,175,404 | -0.04(-0.36%) |
Jan 24, 2024 | 11.68 | 11.75 | 11.08 | 11.16 | 1,754,648 | -0.11(-0.98%) |
Jan 23, 2024 | 10.64 | 11.33 | 10.64 | 11.27 | 2,319,193 | +1.06(+10.38%) |
Jan 22, 2024 | 10.19 | 10.39 | 10.02 | 10.21 | 1,526,402 | -0.06(-0.58%) |
Jan 19, 2024 | 10.36 | 10.37 | 10.02 | 10.27 | 1,221,871 | +0.04(+0.39%) |
Jan 18, 2024 | 10.57 | 10.67 | 10.21 | 10.23 | 1,152,670 | -0.27(-2.57%) |
Jan 17, 2024 | 10.25 | 10.57 | 10.18 | 10.50 | 1,061,530 | -0.03(-0.28%) |
Jan 16, 2024 | 10.79 | 10.88 | 10.43 | 10.53 | 1,505,380 | -0.36(-3.31%) |
Jan 12, 2024 | 11.59 | 11.74 | 10.83 | 10.89 | 1,153,247 | -0.45(-3.97%) |
Jan 11, 2024 | 11.38 | 11.44 | 11.11 | 11.34 | 1,212,726 | -0.02(-0.18%) |
Jan 10, 2024 | 11.64 | 11.78 | 11.22 | 11.36 | 1,603,163 | -0.33(-2.82%) |
Jan 09, 2024 | 11.40 | 12.57 | 11.18 | 11.69 | 3,990,826 | +1.04(+9.77%) |
Jan 08, 2024 | 10.88 | 10.88 | 10.55 | 10.65 | 1,597,782 | -0.30(-2.74%) |
Jan 05, 2024 | 10.73 | 11.12 | 10.58 | 10.95 | 971,590 | +0.04(+0.37%) |
Jan 04, 2024 | 10.72 | 11.19 | 10.67 | 10.91 | 2,059,456 | +0.15(+1.44%) |
Jan 03, 2024 | 11.50 | 11.53 | 10.71 | 10.76 | 2,380,777 | -1.16(-9.77%) |
Jan 02, 2024 | 11.89 | 12.28 | 11.71 | 11.92 | 1,780,060 | -0.22(-1.81%) |
Dec 29, 2023 | 12.51 | 12.51 | 12.08 | 12.14 | 1,630,593 | -0.53(-4.18%) |
Dec 28, 2023 | 12.32 | 12.73 | 12.17 | 12.67 | 1,989,828 | +0.08(+0.64%) |
Dec 27, 2023 | 12.66 | 12.80 | 12.41 | 12.59 | 1,602,861 | +0.08(+0.64%) |
Dec 26, 2023 | 12.82 | 12.82 | 12.36 | 12.51 | 1,108,315 | -0.14(-1.11%) |
Dec 22, 2023 | 12.52 | 13.17 | 12.35 | 12.65 | 2,293,668 | +0.41(+3.35%) |
Dec 21, 2023 | 11.82 | 12.27 | 11.55 | 12.24 | 1,643,150 | +0.66(+5.70%) |
Dec 20, 2023 | 11.71 | 12.25 | 11.12 | 11.58 | 3,606,148 | -0.21(-1.78%) |
Dec 19, 2023 | 10.49 | 11.91 | 10.48 | 11.79 | 3,815,298 | +1.45(+14.02%) |
Dec 18, 2023 | 10.20 | 10.53 | 10.02 | 10.34 | 3,066,406 | +0.60(+6.16%) |
Dec 15, 2023 | 9.600 | 10.19 | 9.520 | 9.740 | 5,241,893 | +0.27(+2.85%) |
Dec 14, 2023 | 8.950 | 9.500 | 8.874 | 9.470 | 2,536,492 | +0.89(+10.37%) |
Dec 13, 2023 | 7.950 | 8.595 | 7.760 | 8.580 | 1,164,650 | +0.63(+7.92%) |
Dec 12, 2023 | 8.150 | 8.210 | 7.830 | 7.950 | 1,023,037 | -0.19(-2.33%) |
Dec 11, 2023 | 7.790 | 8.395 | 7.630 | 8.140 | 1,708,236 | +0.24(+3.04%) |
Dec 08, 2023 | 7.560 | 7.980 | 7.530 | 7.900 | 1,269,418 | +0.34(+4.50%) |
Dec 07, 2023 | 7.430 | 7.570 | 7.280 | 7.560 | 1,669,189 | +0.19(+2.58%) |
Dec 06, 2023 | 7.820 | 7.900 | 7.340 | 7.370 | 1,558,765 | -0.30(-3.91%) |
Dec 05, 2023 | 8.170 | 8.195 | 7.650 | 7.670 | 1,373,363 | -0.57(-6.92%) |
Dec 04, 2023 | 8.230 | 8.440 | 8.160 | 8.240 | 1,217,600 | -0.15(-1.79%) |
Dec 01, 2023 | 7.920 | 8.600 | 7.790 | 8.390 | 2,162,234 | +0.53(+6.74%) |
Nov 30, 2023 | 7.820 | 7.940 | 7.810 | 7.860 | 1,051,654 | +0.07(+0.90%) |
Nov 29, 2023 | 7.810 | 7.940 | 7.720 | 7.790 | 1,111,102 | +0.09(+1.17%) |
Nov 28, 2023 | 7.770 | 7.800 | 7.629 | 7.700 | 759,784 | -0.07(-0.90%) |
Nov 27, 2023 | 7.850 | 7.955 | 7.760 | 7.770 | 1,308,273 | -0.18(-2.26%) |
Nov 24, 2023 | 7.860 | 8.045 | 7.790 | 7.950 | 396,261 | +0.10(+1.27%) |
Nov 22, 2023 | 8.060 | 8.135 | 7.710 | 7.850 | 1,253,613 | -0.21(-2.61%) |
Nov 21, 2023 | 8.010 | 8.230 | 7.975 | 8.060 | 1,628,016 | -0.01(-0.12%) |
Nov 20, 2023 | 7.930 | 8.305 | 7.820 | 8.070 | 1,882,906 | +0.27(+3.46%) |
Nov 17, 2023 | 7.600 | 7.949 | 7.600 | 7.800 | 1,700,030 | +0.33(+4.42%) |
Nov 16, 2023 | 7.540 | 7.810 | 7.390 | 7.470 | 1,435,601 | -0.10(-1.32%) |
Nov 15, 2023 | 7.560 | 7.780 | 7.380 | 7.570 | 1,343,995 | +0.04(+0.53%) |
Nov 14, 2023 | 7.000 | 7.605 | 7.000 | 7.530 | 1,587,276 | +0.80(+11.89%) |
Nov 13, 2023 | 6.670 | 6.880 | 6.550 | 6.730 | 1,261,985 | +0.04(+0.60%) |
Nov 10, 2023 | 6.640 | 6.875 | 6.570 | 6.690 | 1,042,040 | +0.06(+0.90%) |
Nov 09, 2023 | 6.300 | 6.970 | 6.254 | 6.630 | 1,895,585 | +0.19(+2.95%) |
Nov 08, 2023 | 6.490 | 6.630 | 6.400 | 6.440 | 1,111,808 | -0.07(-1.08%) |
Nov 07, 2023 | 6.660 | 6.680 | 6.485 | 6.510 | 871,638 | -0.30(-4.41%) |
Nov 06, 2023 | 6.970 | 6.970 | 6.730 | 6.810 | 824,526 | -0.06(-0.87%) |
Nov 03, 2023 | 7.030 | 7.230 | 6.781 | 6.870 | 1,053,221 | +0.04(+0.59%) |
Nov 02, 2023 | 6.600 | 6.830 | 6.600 | 6.830 | 1,068,952 | +0.43(+6.72%) |
Nov 01, 2023 | 6.640 | 6.695 | 6.255 | 6.400 | 856,910 | -0.21(-3.18%) |
Oct 31, 2023 | 6.700 | 6.700 | 6.530 | 6.610 | 874,991 | -0.12(-1.78%) |
Oct 30, 2023 | 6.310 | 6.830 | 6.300 | 6.730 | 1,504,502 | +0.55(+8.90%) |
Oct 27, 2023 | 5.860 | 6.190 | 5.700 | 6.180 | 1,565,253 | +0.39(+6.74%) |
Oct 26, 2023 | 5.800 | 5.970 | 5.710 | 5.790 | 1,740,880 | -0.01(-0.17%) |
Oct 25, 2023 | 6.060 | 6.080 | 5.755 | 5.800 | 1,352,014 | -0.25(-4.13%) |
Oct 24, 2023 | 6.060 | 6.200 | 6.000 | 6.050 | 1,198,999 | +0.16(+2.72%) |
Oct 23, 2023 | 5.990 | 6.100 | 5.855 | 5.890 | 762,104 | -0.18(-2.97%) |
Oct 20, 2023 | 6.080 | 6.175 | 5.940 | 6.070 | 1,040,480 | -0.06(-0.98%) |
Oct 19, 2023 | 6.430 | 6.470 | 6.120 | 6.130 | 994,293 | -0.36(-5.55%) |
Oct 18, 2023 | 6.780 | 6.780 | 6.415 | 6.490 | 963,059 | -0.31(-4.56%) |
Oct 17, 2023 | 6.500 | 7.170 | 6.485 | 6.800 | 1,578,674 | +0.22(+3.34%) |
Oct 16, 2023 | 6.640 | 6.740 | 6.575 | 6.580 | 444,129 | +0.07(+1.08%) |
Oct 13, 2023 | 6.600 | 6.710 | 6.470 | 6.510 | 518,520 | -0.07(-1.06%) |
Oct 12, 2023 | 6.790 | 6.790 | 6.410 | 6.580 | 735,030 | -0.21(-3.09%) |
Oct 11, 2023 | 6.940 | 6.950 | 6.630 | 6.790 | 625,160 | -0.06(-0.88%) |
Oct 10, 2023 | 6.590 | 6.920 | 6.495 | 6.850 | 716,708 | +0.28(+4.26%) |
Oct 09, 2023 | 6.380 | 6.660 | 6.311 | 6.570 | 670,384 | +0.12(+1.86%) |
Oct 06, 2023 | 6.250 | 6.520 | 6.180 | 6.450 | 905,934 | +0.16(+2.54%) |
Oct 05, 2023 | 6.490 | 6.610 | 6.290 | 6.290 | 1,163,079 | -0.22(-3.38%) |
Oct 04, 2023 | 6.760 | 6.810 | 6.340 | 6.510 | 1,112,611 | -0.28(-4.12%) |
Oct 03, 2023 | 6.780 | 7.000 | 6.715 | 6.790 | 699,061 | -0.18(-2.58%) |