Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 22.78 | 23.12 | 22.35 | 22.79 | 303,968 | +0.11(+0.49%) |
May 29, 2024 | 22.32 | 23.14 | 22.31 | 22.68 | 310,707 | -0.35(-1.52%) |
May 28, 2024 | 24.43 | 24.99 | 22.84 | 23.03 | 698,782 | -1.10(-4.56%) |
May 24, 2024 | 22.61 | 24.21 | 22.27 | 24.13 | 604,117 | +1.48(+6.53%) |
May 23, 2024 | 23.15 | 23.83 | 22.52 | 22.65 | 595,535 | -0.49(-2.12%) |
May 22, 2024 | 23.22 | 23.75 | 22.69 | 23.14 | 591,523 | -0.02(-0.09%) |
May 21, 2024 | 23.82 | 24.12 | 22.36 | 23.16 | 772,458 | -0.82(-3.42%) |
May 20, 2024 | 23.17 | 24.44 | 23.17 | 23.98 | 610,633 | +0.81(+3.50%) |
May 17, 2024 | 23.76 | 24.27 | 22.75 | 23.17 | 827,364 | -0.64(-2.69%) |
May 16, 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 867,036 | -2.91(-10.89%) |
May 15, 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 709,935 | +0.34(+1.29%) |
May 14, 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 641,404 | +0.25(+0.96%) |
May 13, 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 717,598 | -0.44(-1.66%) |
May 10, 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 589,063 | -0.60(-2.21%) |
May 09, 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 1,224,764 | -0.55(-1.98%) |
May 08, 2024 | 29.00 | 29.29 | 27.61 | 27.72 | 1,031,724 | -1.63(-5.55%) |
May 07, 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 873,478 | +0.95(+3.35%) |
May 06, 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 767,160 | +0.05(+0.18%) |
May 03, 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 975,213 | +0.77(+2.79%) |
May 02, 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 985,891 | -0.52(-1.85%) |
May 01, 2024 | 27.54 | 28.99 | 27.30 | 28.10 | 1,442,278 | +1.09(+4.04%) |
Apr 30, 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 1,419,619 | -0.11(-0.41%) |
Apr 29, 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 2,703,008 | +1.82(+7.19%) |
Apr 26, 2024 | 19.27 | 25.71 | 19.27 | 25.30 | 4,747,729 | +6.05(+31.43%) |
Apr 25, 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 1,550,075 | +0.36(+1.91%) |
Apr 24, 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 1,173,726 | +2.22(+13.32%) |
Apr 23, 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 966,393 | +1.04(+6.65%) |
Apr 22, 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 953,700 | -0.03(-0.19%) |
Apr 19, 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 1,179,332 | -2.40(-13.29%) |
Apr 18, 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 702,320 | +0.18(+1.01%) |
Apr 17, 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 1,260,647 | +0.56(+3.23%) |
Apr 16, 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 3,354,348 | +0.77(+4.65%) |
Apr 15, 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 202,457 | -0.12(-0.72%) |
Apr 12, 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 185,126 | -0.70(-4.03%) |
Apr 11, 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 227,921 | +0.31(+1.82%) |
Apr 10, 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 233,314 | +0.03(+0.18%) |
Apr 09, 2024 | 17.16 | 17.93 | 16.91 | 17.03 | 469,571 | +0.03(+0.18%) |
Apr 08, 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 491,807 | -0.02(-0.12%) |
Apr 05, 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 247,968 | +0.34(+2.04%) |
Apr 04, 2024 | 17.33 | 17.64 | 16.56 | 16.68 | 234,808 | -0.52(-3.02%) |
Apr 03, 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 214,253 | +0.21(+1.24%) |
Apr 02, 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 277,482 | -0.66(-3.74%) |
Apr 01, 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 177,238 | +0.61(+3.58%) |
Mar 28, 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 394,192 | -0.69(-3.89%) |
Mar 27, 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 287,345 | +0.95(+5.66%) |
Mar 26, 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 299,670 | -0.15(-0.89%) |
Mar 25, 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 290,225 | +0.35(+2.11%) |
Mar 22, 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 213,994 | +0.24(+1.47%) |
Mar 21, 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 546,168 | +0.81(+5.22%) |
Mar 20, 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 236,806 | +0.03(+0.19%) |
Mar 19, 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 301,782 | +0.18(+1.17%) |
Mar 18, 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 583,766 | -0.61(-3.83%) |
Mar 15, 2024 | 16.87 | 17.07 | 15.78 | 15.93 | 1,879,981 | -0.98(-5.80%) |
Mar 14, 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 384,708 | -0.07(-0.41%) |
Mar 13, 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 333,408 | +0.04(+0.24%) |
Mar 12, 2024 | 16.06 | 17.01 | 15.92 | 16.94 | 358,852 | +0.87(+5.41%) |
Mar 11, 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 301,868 | -0.72(-4.29%) |
Mar 08, 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 345,441 | +0.44(+2.69%) |
Mar 07, 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 648,830 | -1.43(-8.04%) |
Mar 06, 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 535,133 | -0.31(-1.71%) |
Mar 05, 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 219,262 | -0.21(-1.15%) |
Mar 04, 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 230,292 | -0.21(-1.13%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 453,165 | +0.04(+0.22%) |
Feb 29, 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 413,142 | +0.39(+2.16%) |
Feb 28, 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 876,709 | +0.10(+0.56%) |
Feb 27, 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 248,689 | +0.13(+0.73%) |
Feb 26, 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 285,987 | -0.15(-0.83%) |
Feb 23, 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 477,155 | +0.46(+2.62%) |
Feb 22, 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 362,855 | +0.47(+2.75%) |
Feb 21, 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 488,561 | -0.33(-1.90%) |
Feb 20, 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 400,721 | -0.83(-4.55%) |
Feb 16, 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 371,617 | -0.20(-1.09%) |
Feb 15, 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 415,579 | +0.72(+4.07%) |
Feb 14, 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 442,236 | -0.20(-1.12%) |
Feb 13, 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 339,556 | -1.11(-5.84%) |
Feb 12, 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 619,680 | +0.32(+1.71%) |
Feb 09, 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 782,919 | +0.71(+3.95%) |
Feb 08, 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 290,400 | -0.24(-1.32%) |
Feb 07, 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 584,341 | -0.24(-1.30%) |
Feb 06, 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 961,352 | +0.47(+2.61%) |
Feb 05, 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 509,944 | +0.25(+1.41%) |
Feb 02, 2024 | 17.48 | 18.11 | 16.74 | 17.75 | 838,200 | +0.24(+1.37%) |
Feb 01, 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 1,056,344 | +2.37(+15.65%) |
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 562,133 | +0.69(+4.78%) |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 575,618 | -0.24(-1.63%) |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 650,867 | +1.62(+12.39%) |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 233,731 | +0.07(+0.54%) |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 189,696 | +0.50(+4.00%) |
Jan 24, 2024 | 12.68 | 12.84 | 12.46 | 12.50 | 257,801 | +0.00(+0.00%) |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 314,127 | +0.09(+0.73%) |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 280,814 | +0.90(+7.82%) |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 283,620 | +0.96(+9.10%) |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 143,511 | +0.15(+1.44%) |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 127,528 | -0.08(-0.76%) |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 536,631 | -0.11(-1.04%) |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 87,464 | +0.18(+1.73%) |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 818,412 | -0.49(-4.50%) |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 131,988 | +0.17(+1.58%) |
Jan 09, 2024 | 10.69 | 10.82 | 10.21 | 10.73 | 281,351 | -0.10(-0.92%) |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 158,915 | +0.66(+6.49%) |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 170,446 | -0.29(-2.77%) |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 297,160 | +0.05(+0.48%) |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 158,943 | -0.18(-1.70%) |
Jan 02, 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 326,355 | +0.40(+3.93%) |
Dec 29, 2023 | 10.20 | 10.44 | 10.12 | 10.19 | 124,666 | -0.04(-0.39%) |
Dec 28, 2023 | 10.01 | 10.29 | 9.910 | 10.23 | 82,515 | +0.18(+1.79%) |
Dec 27, 2023 | 9.680 | 10.09 | 9.550 | 10.05 | 99,188 | +0.44(+4.58%) |
Dec 26, 2023 | 9.240 | 9.680 | 9.240 | 9.610 | 109,523 | +0.16(+1.69%) |
Dec 22, 2023 | 9.550 | 9.850 | 9.280 | 9.450 | 95,250 | -0.03(-0.32%) |
Dec 21, 2023 | 8.490 | 9.570 | 8.490 | 9.480 | 121,388 | +0.74(+8.47%) |
Dec 20, 2023 | 9.240 | 9.410 | 8.720 | 8.740 | 269,949 | -0.44(-4.79%) |
Dec 19, 2023 | 9.100 | 9.520 | 9.080 | 9.180 | 480,985 | +0.05(+0.55%) |
Dec 18, 2023 | 8.220 | 9.350 | 8.020 | 9.130 | 375,264 | +0.89(+10.80%) |
Dec 15, 2023 | 8.610 | 8.830 | 8.200 | 8.240 | 1,107,943 | -0.27(-3.17%) |
Dec 14, 2023 | 8.660 | 8.725 | 8.360 | 8.510 | 334,808 | +0.03(+0.35%) |
Dec 13, 2023 | 7.940 | 8.480 | 7.940 | 8.480 | 219,007 | +0.59(+7.48%) |
Dec 12, 2023 | 7.810 | 8.020 | 7.640 | 7.890 | 103,959 | -0.04(-0.50%) |
Dec 11, 2023 | 8.120 | 8.130 | 7.750 | 7.930 | 175,370 | -0.18(-2.22%) |
Dec 08, 2023 | 8.040 | 8.315 | 7.730 | 8.110 | 225,876 | +0.01(+0.12%) |
Dec 07, 2023 | 8.130 | 8.295 | 7.775 | 8.100 | 234,768 | -0.02(-0.25%) |
Dec 06, 2023 | 8.530 | 8.820 | 7.980 | 8.120 | 159,989 | -0.32(-3.79%) |
Dec 05, 2023 | 8.550 | 8.720 | 8.340 | 8.440 | 299,809 | -0.15(-1.75%) |
Dec 04, 2023 | 8.850 | 9.200 | 8.520 | 8.590 | 321,765 | -0.07(-0.81%) |