Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 23, 2024 | 16.70 | 0 | +0.05(+0.30%) | |||
Jan 22, 2024 | 16.60 | 16.65 | 16.59 | 16.65 | 60,671 | +0.04(+0.24%) |
Jan 19, 2024 | 16.51 | 16.63 | 16.51 | 16.61 | 89,454 | +0.04(+0.24%) |
Jan 18, 2024 | 16.54 | 16.60 | 16.50 | 16.57 | 204,699 | +0.02(+0.12%) |
Jan 17, 2024 | 16.39 | 16.55 | 16.39 | 16.55 | 247,659 | +0.11(+0.67%) |
Jan 16, 2024 | 16.41 | 16.45 | 16.40 | 16.44 | 392,742 | +0.00(+0.00%) |
Jan 12, 2024 | 16.40 | 16.45 | 16.40 | 16.44 | 31,853 | +0.04(+0.24%) |
Jan 11, 2024 | 16.41 | 16.45 | 16.40 | 16.40 | 233,866 | -0.02(-0.12%) |
Jan 10, 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 92,400 | +0.02(+0.12%) |
Jan 09, 2024 | 16.40 | 16.43 | 16.39 | 16.40 | 146,692 | +0.00(+0.00%) |
Jan 08, 2024 | 16.41 | 16.41 | 16.39 | 16.40 | 48,773 | +0.00(+0.00%) |
Jan 05, 2024 | 16.40 | 16.44 | 16.39 | 16.40 | 89,085 | -0.01(-0.06%) |
Jan 04, 2024 | 16.44 | 16.45 | 16.39 | 16.41 | 133,950 | +0.00(+0.00%) |
Jan 03, 2024 | 16.42 | 16.43 | 16.38 | 16.41 | 139,877 | -0.01(-0.06%) |
Jan 02, 2024 | 16.41 | 16.44 | 16.41 | 16.42 | 76,191 | -0.03(-0.18%) |
Dec 29, 2023 | 16.42 | 16.45 | 16.41 | 16.45 | 67,322 | +0.03(+0.18%) |
Dec 28, 2023 | 16.43 | 16.44 | 16.41 | 16.42 | 61,877 | -0.01(-0.06%) |
Dec 27, 2023 | 16.45 | 16.45 | 16.41 | 16.43 | 60,480 | +0.00(+0.00%) |
Dec 26, 2023 | 16.41 | 16.45 | 16.40 | 16.43 | 26,876 | +0.01(+0.06%) |
Dec 22, 2023 | 16.45 | 16.45 | 16.38 | 16.42 | 44,249 | -0.02(-0.12%) |
Dec 21, 2023 | 16.44 | 16.45 | 16.38 | 16.44 | 22,477 | -0.01(-0.06%) |
Dec 20, 2023 | 16.43 | 16.47 | 16.40 | 16.45 | 165,540 | -0.02(-0.12%) |
Dec 19, 2023 | 16.43 | 16.49 | 16.41 | 16.47 | 103,707 | +0.04(+0.24%) |
Dec 18, 2023 | 16.40 | 16.48 | 16.35 | 16.43 | 163,541 | +0.02(+0.12%) |
Dec 15, 2023 | 16.33 | 16.41 | 16.33 | 16.41 | 207,598 | +0.07(+0.43%) |
Dec 14, 2023 | 16.25 | 16.36 | 16.18 | 16.34 | 165,248 | +0.03(+0.18%) |
Dec 13, 2023 | 16.35 | 16.36 | 16.31 | 16.31 | 229,853 | -0.04(-0.24%) |
Dec 12, 2023 | 16.31 | 16.38 | 16.30 | 16.35 | 157,930 | +0.04(+0.25%) |
Dec 11, 2023 | 16.25 | 16.38 | 16.25 | 16.31 | 175,249 | +0.04(+0.25%) |
Dec 08, 2023 | 16.25 | 16.28 | 16.25 | 16.27 | 13,400 | -0.01(-0.06%) |
Dec 07, 2023 | 16.21 | 16.28 | 16.21 | 16.28 | 53,830 | +0.05(+0.34%) |
Dec 06, 2023 | 16.20 | 16.24 | 16.20 | 16.23 | 17,229 | +0.01(+0.03%) |
Dec 05, 2023 | 16.20 | 16.23 | 16.20 | 16.22 | 51,876 | +0.00(+0.00%) |
Dec 04, 2023 | 16.18 | 16.23 | 16.18 | 16.22 | 67,076 | +0.01(+0.06%) |
Dec 01, 2023 | 16.21 | 16.21 | 16.20 | 16.21 | 79,273 | +0.00(+0.00%) |
Nov 30, 2023 | 16.20 | 16.22 | 16.19 | 16.21 | 90,962 | +0.01(+0.06%) |
Nov 29, 2023 | 16.21 | 16.22 | 16.19 | 16.20 | 47,084 | -0.02(-0.12%) |
Nov 28, 2023 | 16.21 | 16.24 | 16.20 | 16.22 | 39,023 | +0.02(+0.12%) |
Nov 27, 2023 | 16.25 | 16.25 | 16.20 | 16.20 | 56,801 | -0.02(-0.12%) |
Nov 24, 2023 | 16.25 | 16.25 | 16.20 | 16.22 | 38,617 | -0.02(-0.12%) |
Nov 22, 2023 | 16.25 | 16.30 | 16.24 | 16.24 | 53,914 | -0.06(-0.37%) |
Nov 21, 2023 | 16.05 | 16.30 | 16.05 | 16.30 | 103,771 | +0.25(+1.56%) |
Nov 20, 2023 | 16.03 | 16.05 | 16.02 | 16.05 | 127,688 | +0.02(+0.12%) |
Nov 17, 2023 | 16.00 | 16.03 | 16.00 | 16.03 | 115,073 | +0.02(+0.12%) |
Nov 16, 2023 | 15.99 | 16.01 | 15.99 | 16.01 | 52,158 | +0.00(+0.00%) |
Nov 15, 2023 | 15.99 | 16.01 | 15.97 | 16.01 | 115,766 | +0.02(+0.13%) |
Nov 14, 2023 | 15.95 | 15.99 | 15.95 | 15.99 | 40,247 | +0.04(+0.25%) |
Nov 13, 2023 | 15.94 | 15.99 | 15.94 | 15.95 | 30,448 | -0.03(-0.19%) |
Nov 10, 2023 | 15.94 | 15.98 | 15.93 | 15.98 | 60,009 | +0.02(+0.13%) |
Nov 09, 2023 | 15.90 | 15.98 | 15.90 | 15.96 | 244,890 | +0.06(+0.35%) |
Nov 08, 2023 | 15.89 | 15.91 | 15.89 | 15.90 | 56,181 | +0.00(+0.03%) |
Nov 07, 2023 | 15.90 | 15.93 | 15.88 | 15.90 | 147,380 | +0.00(+0.00%) |
Nov 06, 2023 | 15.90 | 15.92 | 15.89 | 15.90 | 107,389 | +0.00(+0.00%) |
Nov 03, 2023 | 15.90 | 15.95 | 15.88 | 15.90 | 127,885 | -0.01(-0.06%) |
Nov 02, 2023 | 15.89 | 15.98 | 15.88 | 15.91 | 33,884 | +0.01(+0.06%) |
Nov 01, 2023 | 15.86 | 15.91 | 15.86 | 15.90 | 52,844 | -0.01(-0.06%) |
Oct 31, 2023 | 15.89 | 15.94 | 15.78 | 15.91 | 162,103 | +0.02(+0.13%) |
Oct 30, 2023 | 15.90 | 15.91 | 15.81 | 15.89 | 150,063 | -0.03(-0.19%) |
Oct 27, 2023 | 15.96 | 15.97 | 15.92 | 15.92 | 159,328 | -0.05(-0.31%) |
Oct 26, 2023 | 15.97 | 15.98 | 15.96 | 15.97 | 42,409 | -0.01(-0.06%) |
Oct 25, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 52,167 | +0.02(+0.13%) |
Oct 24, 2023 | 15.97 | 16.00 | 15.96 | 15.96 | 186,902 | -0.02(-0.13%) |
Oct 23, 2023 | 15.97 | 15.98 | 15.96 | 15.98 | 35,687 | -0.01(-0.06%) |
Oct 20, 2023 | 15.97 | 15.99 | 15.96 | 15.99 | 70,381 | +0.00(+0.00%) |
Oct 19, 2023 | 15.99 | 16.00 | 15.98 | 15.99 | 100,859 | +0.00(+0.00%) |
Oct 18, 2023 | 15.98 | 16.00 | 15.98 | 15.99 | 141,148 | +0.00(+0.00%) |
Oct 17, 2023 | 15.97 | 16.01 | 15.97 | 15.99 | 134,081 | +0.01(+0.06%) |
Oct 16, 2023 | 15.98 | 15.98 | 15.96 | 15.98 | 249,601 | +0.00(+0.00%) |
Oct 13, 2023 | 15.99 | 16.00 | 15.98 | 15.98 | 150,332 | -0.01(-0.06%) |
Oct 12, 2023 | 15.98 | 16.01 | 15.98 | 15.99 | 244,344 | -0.01(-0.06%) |
Oct 11, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 283,085 | -0.01(-0.06%) |
Oct 10, 2023 | 16.00 | 16.01 | 15.99 | 16.01 | 499,577 | +0.01(+0.06%) |
Oct 09, 2023 | 16.00 | 16.01 | 15.97 | 16.00 | 821,396 | +0.00(+0.00%) |
Oct 06, 2023 | 15.95 | 16.03 | 15.94 | 16.00 | 898,585 | +0.05(+0.31%) |
Oct 05, 2023 | 16.01 | 16.03 | 15.92 | 15.95 | 8,845,830 | +7.81(+95.95%) |
Oct 04, 2023 | 8.174 | 8.174 | 7.700 | 8.140 | 48,775 | -0.05(-0.61%) |
Oct 03, 2023 | 8.230 | 8.230 | 7.910 | 8.190 | 31,844 | +0.04(+0.49%) |
Oct 02, 2023 | 7.600 | 8.195 | 7.600 | 8.150 | 79,181 | +0.42(+5.43%) |
Sep 29, 2023 | 7.940 | 7.970 | 7.620 | 7.730 | 37,839 | -0.06(-0.77%) |
Sep 28, 2023 | 8.350 | 8.350 | 7.537 | 7.790 | 98,422 | -0.42(-5.12%) |
Sep 27, 2023 | 7.650 | 8.300 | 7.520 | 8.210 | 221,764 | +0.57(+7.46%) |
Sep 26, 2023 | 7.250 | 7.640 | 7.150 | 7.640 | 77,456 | +0.28(+3.80%) |
Sep 25, 2023 | 6.850 | 7.389 | 7.130 | 7.360 | 86,762 | +0.39(+5.60%) |
Sep 22, 2023 | 7.160 | 7.170 | 6.870 | 6.970 | 78,695 | -0.17(-2.45%) |
Sep 21, 2023 | 7.100 | 7.220 | 6.760 | 7.145 | 79,854 | +0.08(+1.20%) |
Sep 20, 2023 | 6.750 | 7.250 | 6.620 | 7.060 | 386,550 | +0.29(+4.22%) |
Sep 19, 2023 | 5.900 | 6.820 | 5.784 | 6.774 | 290,130 | +0.77(+12.91%) |
Sep 18, 2023 | 5.220 | 6.300 | 5.220 | 6.000 | 186,956 | +0.81(+15.61%) |
Sep 15, 2023 | 4.950 | 5.260 | 4.900 | 5.190 | 33,936 | +0.19(+3.80%) |
Sep 14, 2023 | 4.990 | 5.090 | 4.950 | 5.000 | 29,590 | -0.02(-0.40%) |
Sep 13, 2023 | 5.010 | 5.050 | 4.865 | 5.020 | 301,220 | -0.06(-1.18%) |
Sep 12, 2023 | 4.810 | 5.080 | 4.810 | 5.080 | 80,101 | +0.25(+5.18%) |
Sep 11, 2023 | 4.920 | 4.920 | 4.800 | 4.830 | 22,482 | -0.05(-1.02%) |
Sep 08, 2023 | 4.920 | 4.920 | 4.810 | 4.880 | 18,713 | -0.04(-0.81%) |
Sep 07, 2023 | 4.870 | 4.961 | 4.860 | 4.920 | 18,820 | +0.00(+0.00%) |
Sep 06, 2023 | 4.860 | 4.925 | 4.830 | 4.920 | 8,375 | +0.01(+0.20%) |
Sep 05, 2023 | 4.940 | 5.000 | 4.850 | 4.910 | 18,514 | -0.04(-0.81%) |
Sep 01, 2023 | 5.000 | 5.020 | 4.950 | 4.950 | 7,199 | +0.00(+0.00%) |
Aug 31, 2023 | 4.900 | 5.150 | 4.900 | 4.950 | 7,613 | -0.01(-0.20%) |
Aug 30, 2023 | 5.150 | 5.150 | 4.900 | 4.960 | 32,807 | +0.01(+0.20%) |
Aug 29, 2023 | 5.000 | 5.050 | 4.950 | 4.950 | 7,380 | -0.05(-1.00%) |
Aug 28, 2023 | 4.970 | 5.020 | 4.950 | 5.000 | 24,105 | +0.04(+0.70%) |
Aug 25, 2023 | 4.910 | 4.970 | 4.910 | 4.965 | 6,636 | -0.01(-0.27%) |
Aug 24, 2023 | 5.000 | 5.065 | 4.910 | 4.979 | 12,064 | -0.02(-0.43%) |
Aug 23, 2023 | 4.975 | 5.230 | 4.972 | 5.000 | 13,605 | +0.08(+1.63%) |
Aug 22, 2023 | 4.920 | 5.010 | 4.920 | 4.920 | 7,401 | +0.00(+0.00%) |
Aug 21, 2023 | 4.920 | 5.040 | 4.920 | 4.920 | 12,944 | -0.01(-0.20%) |
Aug 18, 2023 | 4.920 | 5.050 | 4.920 | 4.930 | 9,684 | +0.00(+0.00%) |
Aug 17, 2023 | 4.930 | 5.100 | 4.920 | 4.930 | 25,876 | -0.15(-2.95%) |
Aug 16, 2023 | 5.340 | 5.380 | 5.050 | 5.080 | 10,263 | -0.22(-4.15%) |
Aug 15, 2023 | 5.140 | 5.300 | 5.034 | 5.300 | 13,807 | +0.21(+4.13%) |
Aug 14, 2023 | 5.100 | 5.140 | 4.938 | 5.090 | 29,511 | +0.02(+0.39%) |
Aug 11, 2023 | 4.990 | 5.070 | 4.920 | 5.070 | 26,317 | +0.10(+2.01%) |
Aug 10, 2023 | 5.000 | 5.140 | 4.960 | 4.970 | 19,318 | -0.09(-1.78%) |
Aug 09, 2023 | 5.170 | 5.170 | 5.040 | 5.060 | 5,130 | +0.01(+0.20%) |
Aug 08, 2023 | 5.230 | 5.230 | 5.035 | 5.050 | 13,916 | -0.13(-2.51%) |
Aug 07, 2023 | 5.230 | 5.290 | 5.090 | 5.180 | 16,078 | -0.14(-2.63%) |
Aug 04, 2023 | 5.210 | 5.320 | 5.080 | 5.320 | 20,018 | +0.09(+1.72%) |
Aug 03, 2023 | 5.150 | 5.350 | 5.150 | 5.230 | 73,321 | +0.15(+2.95%) |
Aug 02, 2023 | 4.920 | 5.080 | 4.920 | 5.080 | 10,025 | +0.10(+2.01%) |
Aug 01, 2023 | 4.970 | 5.070 | 4.920 | 4.980 | 22,698 | -0.05(-0.99%) |
Jul 31, 2023 | 4.990 | 5.090 | 4.960 | 5.030 | 19,524 | +0.07(+1.41%) |
Jul 28, 2023 | 5.070 | 5.142 | 4.950 | 4.960 | 22,772 | -0.17(-3.31%) |
Jul 27, 2023 | 5.070 | 5.300 | 5.054 | 5.130 | 11,629 | +0.00(+0.03%) |
Jul 26, 2023 | 5.080 | 5.130 | 5.000 | 5.128 | 7,436 | +0.11(+2.16%) |
Jul 25, 2023 | 5.380 | 5.380 | 4.990 | 5.020 | 51,880 | -0.25(-4.74%) |
Jul 24, 2023 | 5.280 | 5.400 | 5.250 | 5.270 | 37,768 | -0.02(-0.38%) |
Jul 21, 2023 | 5.320 | 5.500 | 5.270 | 5.290 | 26,392 | -0.07(-1.31%) |
Jul 20, 2023 | 5.380 | 5.399 | 5.220 | 5.360 | 13,003 | +0.12(+2.29%) |
Jul 19, 2023 | 5.150 | 5.240 | 5.060 | 5.240 | 15,718 | +0.09(+1.75%) |
Jul 18, 2023 | 5.240 | 5.240 | 5.070 | 5.150 | 15,234 | +0.10(+1.98%) |
Jul 17, 2023 | 5.190 | 5.280 | 5.050 | 5.050 | 19,999 | -0.12(-2.32%) |
Jul 14, 2023 | 5.120 | 5.190 | 5.100 | 5.170 | 7,100 | +0.05(+0.98%) |
Jul 13, 2023 | 5.320 | 5.390 | 5.120 | 5.120 | 36,476 | -0.18(-3.49%) |
Jul 12, 2023 | 5.150 | 5.370 | 5.070 | 5.305 | 27,867 | +0.19(+3.82%) |
Jul 11, 2023 | 5.070 | 5.200 | 5.038 | 5.110 | 13,588 | +0.02(+0.39%) |
Jul 10, 2023 | 5.030 | 5.150 | 5.030 | 5.090 | 8,328 | +0.07(+1.39%) |
Jul 07, 2023 | 5.120 | 5.150 | 5.010 | 5.020 | 37,044 | -0.12(-2.33%) |
Jul 06, 2023 | 5.120 | 5.300 | 5.000 | 5.140 | 10,072 | -0.00(-0.06%) |
Jul 05, 2023 | 5.240 | 5.240 | 5.110 | 5.143 | 3,697 | -0.12(-2.22%) |
Jul 03, 2023 | 5.220 | 5.350 | 5.160 | 5.260 | 13,222 | +0.05(+0.96%) |
Jun 30, 2023 | 5.160 | 5.240 | 5.120 | 5.210 | 6,241 | +0.06(+1.17%) |
Jun 29, 2023 | 5.140 | 5.210 | 5.080 | 5.150 | 19,137 | -0.05(-0.96%) |
Jun 28, 2023 | 5.220 | 5.220 | 5.036 | 5.200 | 13,115 | -0.03(-0.57%) |
Jun 27, 2023 | 5.300 | 5.470 | 5.050 | 5.230 | 31,418 | -0.07(-1.32%) |
Jun 26, 2023 | 5.500 | 5.545 | 5.110 | 5.300 | 81,955 | -0.05(-0.93%) |
Jun 23, 2023 | 4.850 | 5.350 | 4.850 | 5.350 | 56,965 | +0.47(+9.63%) |
Jun 22, 2023 | 4.940 | 4.950 | 4.850 | 4.880 | 17,902 | -0.17(-3.37%) |
Jun 21, 2023 | 4.900 | 5.050 | 4.820 | 5.050 | 12,152 | +0.20(+4.12%) |
Jun 20, 2023 | 4.810 | 4.900 | 4.810 | 4.850 | 31,469 | -0.21(-4.15%) |
Jun 16, 2023 | 4.940 | 5.080 | 4.810 | 5.060 | 82,202 | +0.15(+3.05%) |
Jun 15, 2023 | 5.000 | 5.090 | 4.910 | 4.910 | 24,350 | -0.92(-15.78%) |
May 08, 2023 | 4.960 | 5.830 | 4.960 | 5.830 | 132,239 | +0.96(+19.71%) |
May 05, 2023 | 4.820 | 4.950 | 4.790 | 4.870 | 29,857 | +0.06(+1.25%) |
May 04, 2023 | 4.710 | 4.910 | 4.670 | 4.810 | 34,115 | +0.08(+1.69%) |
May 03, 2023 | 4.990 | 4.990 | 4.610 | 4.730 | 147,712 | +0.05(+1.07%) |
May 02, 2023 | 4.850 | 4.940 | 4.600 | 4.680 | 42,311 | -0.16(-3.31%) |
May 01, 2023 | 4.770 | 4.940 | 4.770 | 4.840 | 18,688 | +0.03(+0.62%) |
Apr 28, 2023 | 4.960 | 4.980 | 4.790 | 4.810 | 19,364 | -0.07(-1.43%) |
Apr 27, 2023 | 4.680 | 5.065 | 4.660 | 4.880 | 23,874 | +0.21(+4.39%) |
Apr 26, 2023 | 4.930 | 5.000 | 4.660 | 4.675 | 19,170 | -0.11(-2.20%) |
Apr 25, 2023 | 4.840 | 4.979 | 4.780 | 4.780 | 47,610 | +0.06(+1.27%) |
Apr 24, 2023 | 4.730 | 5.041 | 4.720 | 4.720 | 8,081 | -0.11(-2.28%) |
Apr 21, 2023 | 4.910 | 4.912 | 4.720 | 4.830 | 34,979 | -0.07(-1.43%) |
Apr 20, 2023 | 5.030 | 5.090 | 4.870 | 4.900 | 13,557 | -0.10(-2.00%) |
Apr 19, 2023 | 5.080 | 5.260 | 4.980 | 5.000 | 67,832 | +0.01(+0.20%) |
Apr 18, 2023 | 5.100 | 5.200 | 4.980 | 4.990 | 11,953 | -0.06(-1.19%) |
Apr 17, 2023 | 4.930 | 5.250 | 4.930 | 5.050 | 17,918 | +0.04(+0.70%) |
Apr 14, 2023 | 5.080 | 5.120 | 4.995 | 5.015 | 31,080 | -0.03(-0.59%) |
Apr 13, 2023 | 4.810 | 5.145 | 4.810 | 5.045 | 60,536 | +0.24(+4.89%) |
Apr 12, 2023 | 5.140 | 5.311 | 4.750 | 4.810 | 93,601 | -0.35(-6.78%) |
Apr 11, 2023 | 5.170 | 5.670 | 5.122 | 5.160 | 154,510 | -0.07(-1.34%) |
Apr 10, 2023 | 5.240 | 5.640 | 5.170 | 5.230 | 44,689 | -0.12(-2.24%) |
Apr 06, 2023 | 5.280 | 5.500 | 5.200 | 5.350 | 44,004 | +0.13(+2.49%) |
Apr 05, 2023 | 5.120 | 5.550 | 4.900 | 5.220 | 51,491 | +0.06(+1.11%) |
Apr 04, 2023 | 5.440 | 5.484 | 5.130 | 5.162 | 29,576 | -0.28(-5.10%) |