Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 13.54 | 13.60 | 13.13 | 13.14 | 1,061,603 | -0.30(-2.23%) |
May 09, 2024 | 13.57 | 13.71 | 13.30 | 13.44 | 903,057 | -0.13(-0.96%) |
May 08, 2024 | 13.62 | 13.67 | 13.44 | 13.57 | 816,228 | -0.27(-1.95%) |
May 07, 2024 | 14.08 | 14.10 | 13.75 | 13.84 | 489,004 | -0.24(-1.70%) |
May 06, 2024 | 13.63 | 14.08 | 13.59 | 14.08 | 694,894 | +0.59(+4.37%) |
May 03, 2024 | 13.60 | 13.69 | 13.35 | 13.49 | 534,929 | +0.20(+1.50%) |
May 02, 2024 | 13.44 | 13.46 | 13.11 | 13.29 | 547,155 | +0.08(+0.61%) |
May 01, 2024 | 13.07 | 13.48 | 13.01 | 13.21 | 1,351,698 | +0.13(+0.99%) |
Apr 30, 2024 | 13.27 | 13.39 | 13.08 | 13.08 | 570,901 | -0.35(-2.61%) |
Apr 29, 2024 | 13.51 | 13.59 | 13.33 | 13.43 | 575,180 | +0.03(+0.22%) |
Apr 26, 2024 | 13.38 | 13.53 | 13.31 | 13.40 | 480,666 | +0.18(+1.36%) |
Apr 25, 2024 | 13.29 | 13.31 | 13.14 | 13.22 | 640,927 | -0.37(-2.72%) |
Apr 24, 2024 | 13.53 | 13.65 | 13.36 | 13.59 | 567,022 | +0.07(+0.52%) |
Apr 23, 2024 | 13.30 | 13.59 | 13.19 | 13.52 | 742,029 | +0.38(+2.89%) |
Apr 22, 2024 | 13.06 | 13.18 | 12.92 | 13.14 | 559,032 | +0.21(+1.62%) |
Apr 19, 2024 | 12.93 | 13.12 | 12.81 | 12.93 | 528,136 | -0.06(-0.46%) |
Apr 18, 2024 | 12.87 | 13.29 | 12.87 | 12.99 | 641,964 | -0.11(-0.84%) |
Apr 17, 2024 | 12.97 | 13.21 | 12.89 | 13.10 | 787,343 | +0.26(+2.02%) |
Apr 16, 2024 | 12.80 | 13.16 | 12.71 | 12.84 | 1,042,015 | -0.08(-0.62%) |
Apr 15, 2024 | 13.43 | 13.50 | 12.82 | 12.92 | 763,995 | -0.46(-3.44%) |
Apr 12, 2024 | 13.85 | 13.96 | 13.38 | 13.38 | 609,794 | -0.63(-4.50%) |
Apr 11, 2024 | 13.98 | 14.12 | 13.79 | 14.01 | 448,624 | +0.11(+0.79%) |
Apr 10, 2024 | 13.86 | 14.05 | 13.80 | 13.90 | 513,585 | -0.34(-2.39%) |
Apr 09, 2024 | 14.23 | 14.32 | 14.07 | 14.24 | 740,621 | +0.10(+0.71%) |
Apr 08, 2024 | 14.20 | 14.26 | 14.02 | 14.14 | 480,672 | +0.03(+0.21%) |
Apr 05, 2024 | 13.80 | 14.23 | 13.75 | 14.11 | 866,049 | +0.29(+2.10%) |
Apr 04, 2024 | 14.54 | 14.78 | 13.76 | 13.82 | 3,104,709 | -0.87(-5.92%) |
Apr 03, 2024 | 14.45 | 14.80 | 14.35 | 14.69 | 1,994,155 | +0.79(+5.68%) |
Apr 02, 2024 | 13.83 | 13.97 | 13.78 | 13.90 | 517,858 | -0.28(-1.97%) |
Apr 01, 2024 | 14.04 | 14.36 | 13.74 | 14.18 | 1,193,771 | +0.12(+0.85%) |
Mar 28, 2024 | 13.96 | 14.12 | 13.85 | 14.06 | 830,552 | +0.08(+0.57%) |
Mar 27, 2024 | 13.92 | 13.99 | 13.72 | 13.98 | 821,594 | +0.14(+1.01%) |
Mar 26, 2024 | 13.99 | 14.18 | 13.79 | 13.84 | 997,807 | +0.05(+0.36%) |
Mar 25, 2024 | 13.60 | 14.21 | 13.55 | 13.79 | 1,333,853 | +0.48(+3.61%) |
Mar 22, 2024 | 13.52 | 13.61 | 13.25 | 13.31 | 497,942 | -0.33(-2.42%) |
Mar 21, 2024 | 13.80 | 13.97 | 13.56 | 13.64 | 690,691 | -0.08(-0.58%) |
Mar 20, 2024 | 13.18 | 13.81 | 13.03 | 13.72 | 1,255,603 | +0.55(+4.18%) |
Mar 19, 2024 | 13.11 | 13.26 | 13.03 | 13.17 | 1,194,744 | -0.10(-0.75%) |
Mar 18, 2024 | 12.90 | 13.27 | 12.90 | 13.27 | 982,762 | +0.47(+3.67%) |
Mar 15, 2024 | 12.84 | 13.15 | 12.79 | 12.80 | 1,113,607 | -0.22(-1.69%) |
Mar 14, 2024 | 13.36 | 13.39 | 12.98 | 13.02 | 642,580 | -0.37(-2.76%) |
Mar 13, 2024 | 13.40 | 13.72 | 13.32 | 13.39 | 740,349 | -0.06(-0.45%) |
Mar 12, 2024 | 13.45 | 13.52 | 13.27 | 13.45 | 601,001 | +0.03(+0.22%) |
Mar 11, 2024 | 13.48 | 13.54 | 13.26 | 13.42 | 1,023,335 | -0.15(-1.11%) |
Mar 08, 2024 | 13.75 | 14.07 | 13.56 | 13.57 | 1,213,719 | -0.13(-0.95%) |
Mar 07, 2024 | 13.80 | 13.83 | 13.48 | 13.70 | 1,039,101 | +0.15(+1.11%) |
Mar 06, 2024 | 14.02 | 14.07 | 13.52 | 13.55 | 1,641,156 | -0.18(-1.31%) |
Mar 05, 2024 | 14.07 | 14.17 | 13.62 | 13.73 | 897,186 | -0.48(-3.38%) |
Mar 04, 2024 | 14.22 | 14.42 | 13.93 | 14.21 | 1,170,070 | -0.07(-0.49%) |
Mar 01, 2024 | 14.02 | 14.43 | 13.93 | 14.28 | 1,003,335 | +0.24(+1.71%) |
Feb 29, 2024 | 13.75 | 14.05 | 13.69 | 14.04 | 1,517,878 | +0.43(+3.16%) |
Feb 28, 2024 | 13.50 | 13.69 | 13.39 | 13.61 | 785,180 | -0.07(-0.51%) |
Feb 27, 2024 | 13.53 | 13.71 | 13.29 | 13.68 | 805,255 | +0.14(+1.03%) |
Feb 26, 2024 | 13.51 | 13.83 | 13.45 | 13.54 | 1,070,323 | -0.01(-0.07%) |
Feb 23, 2024 | 13.04 | 13.61 | 12.91 | 13.55 | 1,103,235 | +0.52(+3.99%) |
Feb 22, 2024 | 13.51 | 13.51 | 13.01 | 13.03 | 1,489,165 | -0.17(-1.29%) |
Feb 21, 2024 | 13.42 | 13.49 | 13.05 | 13.20 | 2,124,597 | -0.39(-2.87%) |
Feb 20, 2024 | 14.21 | 14.36 | 13.42 | 13.59 | 3,398,887 | -0.75(-5.23%) |
Feb 16, 2024 | 14.46 | 14.66 | 14.19 | 14.34 | 4,176,855 | -0.29(-1.98%) |
Feb 15, 2024 | 13.60 | 14.64 | 13.60 | 14.63 | 3,585,527 | +1.08(+7.97%) |
Feb 14, 2024 | 13.50 | 13.91 | 13.46 | 13.55 | 1,337,589 | +0.12(+0.89%) |
Feb 13, 2024 | 13.28 | 13.50 | 13.15 | 13.43 | 2,279,623 | -0.40(-2.89%) |
Feb 12, 2024 | 14.05 | 14.30 | 13.80 | 13.83 | 3,581,792 | -0.24(-1.71%) |
Feb 09, 2024 | 15.00 | 15.09 | 14.06 | 14.07 | 6,840,792 | -0.73(-4.93%) |
Feb 08, 2024 | 17.15 | 17.65 | 14.55 | 14.80 | 9,047,792 | -4.77(-24.37%) |
Feb 07, 2024 | 19.77 | 20.09 | 19.53 | 19.57 | 2,457,173 | -0.15(-0.76%) |
Feb 06, 2024 | 19.21 | 19.82 | 19.16 | 19.72 | 1,338,630 | +0.66(+3.46%) |
Feb 05, 2024 | 18.74 | 19.09 | 18.50 | 19.06 | 1,300,045 | +0.08(+0.42%) |
Feb 02, 2024 | 18.38 | 19.25 | 18.21 | 18.98 | 1,018,954 | +0.46(+2.48%) |
Feb 01, 2024 | 18.55 | 18.86 | 18.23 | 18.52 | 715,568 | +0.08(+0.43%) |
Jan 31, 2024 | 18.69 | 19.06 | 18.43 | 18.44 | 730,521 | -0.48(-2.54%) |
Jan 30, 2024 | 19.25 | 19.25 | 18.79 | 18.92 | 449,929 | -0.39(-2.02%) |
Jan 29, 2024 | 18.82 | 19.33 | 18.57 | 19.31 | 815,140 | +0.51(+2.71%) |
Jan 26, 2024 | 18.49 | 18.92 | 18.20 | 18.80 | 872,890 | +0.68(+3.75%) |
Jan 25, 2024 | 18.19 | 18.30 | 17.94 | 18.12 | 814,696 | +0.23(+1.29%) |
Jan 24, 2024 | 18.66 | 18.80 | 17.88 | 17.89 | 912,254 | -0.45(-2.45%) |
Jan 23, 2024 | 18.75 | 18.78 | 18.16 | 18.34 | 770,898 | -0.27(-1.45%) |
Jan 22, 2024 | 18.80 | 19.31 | 18.52 | 18.61 | 789,898 | +0.00(+0.00%) |
Jan 19, 2024 | 18.49 | 18.63 | 18.00 | 18.61 | 705,061 | +0.21(+1.14%) |
Jan 18, 2024 | 18.74 | 18.74 | 18.02 | 18.40 | 819,492 | -0.04(-0.22%) |
Jan 17, 2024 | 18.47 | 18.58 | 18.07 | 18.44 | 956,063 | -0.47(-2.49%) |
Jan 16, 2024 | 18.71 | 19.02 | 18.52 | 18.91 | 609,342 | -0.06(-0.32%) |
Jan 12, 2024 | 19.35 | 19.47 | 18.93 | 18.97 | 564,476 | -0.07(-0.37%) |
Jan 11, 2024 | 19.17 | 19.38 | 18.65 | 19.04 | 570,199 | -0.14(-0.73%) |
Jan 10, 2024 | 19.01 | 19.42 | 18.84 | 19.18 | 626,363 | +0.15(+0.79%) |
Jan 09, 2024 | 18.76 | 19.36 | 18.61 | 19.03 | 919,639 | -0.06(-0.31%) |
Jan 08, 2024 | 18.49 | 19.12 | 18.42 | 19.09 | 1,102,250 | +0.65(+3.52%) |
Jan 05, 2024 | 18.52 | 19.00 | 18.41 | 18.44 | 555,597 | -0.22(-1.18%) |
Jan 04, 2024 | 18.48 | 18.79 | 18.19 | 18.66 | 940,871 | +0.07(+0.38%) |
Jan 03, 2024 | 19.00 | 19.05 | 18.45 | 18.59 | 1,798,934 | -0.87(-4.47%) |
Jan 02, 2024 | 20.54 | 20.59 | 19.29 | 19.46 | 2,418,257 | -1.53(-7.29%) |
Dec 29, 2023 | 21.20 | 21.71 | 20.97 | 20.99 | 988,133 | -0.11(-0.52%) |
Dec 28, 2023 | 20.85 | 21.49 | 20.58 | 21.10 | 986,417 | +0.40(+1.93%) |
Dec 27, 2023 | 20.59 | 20.79 | 20.46 | 20.70 | 762,115 | +0.10(+0.49%) |
Dec 26, 2023 | 20.10 | 20.67 | 19.93 | 20.60 | 560,682 | +0.48(+2.39%) |
Dec 22, 2023 | 20.00 | 20.15 | 19.70 | 20.12 | 1,035,429 | +0.22(+1.11%) |
Dec 21, 2023 | 19.22 | 19.94 | 19.22 | 19.90 | 1,437,800 | +0.98(+5.18%) |
Dec 20, 2023 | 19.41 | 19.98 | 18.86 | 18.92 | 1,411,187 | -0.47(-2.42%) |
Dec 19, 2023 | 18.59 | 19.40 | 18.44 | 19.39 | 1,454,037 | +0.86(+4.64%) |
Dec 18, 2023 | 18.31 | 18.62 | 18.09 | 18.53 | 1,180,401 | +0.60(+3.35%) |
Dec 15, 2023 | 18.25 | 18.27 | 17.76 | 17.93 | 1,395,848 | -0.12(-0.66%) |
Dec 14, 2023 | 17.35 | 18.09 | 17.31 | 18.05 | 1,911,414 | +1.03(+6.05%) |
Dec 13, 2023 | 16.15 | 17.03 | 15.84 | 17.02 | 1,541,591 | +0.86(+5.32%) |
Dec 12, 2023 | 16.85 | 16.85 | 16.14 | 16.16 | 936,219 | -0.65(-3.87%) |
Dec 11, 2023 | 16.96 | 17.01 | 16.58 | 16.81 | 550,343 | -0.23(-1.35%) |
Dec 08, 2023 | 16.33 | 17.10 | 16.30 | 17.04 | 1,089,656 | +0.65(+3.97%) |
Dec 07, 2023 | 16.61 | 16.61 | 16.30 | 16.39 | 944,916 | -0.19(-1.15%) |
Dec 06, 2023 | 16.76 | 16.94 | 16.55 | 16.58 | 817,843 | -0.06(-0.36%) |
Dec 05, 2023 | 16.47 | 16.83 | 16.30 | 16.64 | 779,059 | -0.03(-0.18%) |
Dec 04, 2023 | 16.64 | 17.00 | 16.47 | 16.67 | 1,170,459 | -0.28(-1.65%) |
Dec 01, 2023 | 16.10 | 17.07 | 16.01 | 16.95 | 1,330,676 | +0.88(+5.48%) |
Nov 30, 2023 | 16.79 | 16.80 | 15.98 | 16.07 | 978,211 | -0.72(-4.29%) |
Nov 29, 2023 | 16.77 | 16.94 | 16.63 | 16.79 | 547,173 | +0.11(+0.66%) |
Nov 28, 2023 | 16.48 | 16.75 | 16.31 | 16.68 | 437,462 | +0.14(+0.85%) |
Nov 27, 2023 | 16.33 | 16.82 | 16.31 | 16.54 | 599,722 | +0.06(+0.36%) |
Nov 24, 2023 | 16.39 | 16.51 | 16.30 | 16.48 | 253,016 | +0.08(+0.49%) |
Nov 22, 2023 | 16.58 | 16.67 | 16.39 | 16.40 | 465,605 | -0.04(-0.24%) |
Nov 21, 2023 | 16.53 | 16.58 | 16.12 | 16.44 | 689,555 | -0.22(-1.32%) |
Nov 20, 2023 | 16.53 | 16.74 | 16.47 | 16.66 | 498,932 | +0.12(+0.73%) |
Nov 17, 2023 | 16.12 | 16.67 | 15.96 | 16.54 | 1,092,197 | +0.54(+3.37%) |
Nov 16, 2023 | 16.44 | 16.44 | 15.64 | 16.00 | 992,603 | -0.58(-3.50%) |
Nov 15, 2023 | 16.25 | 16.80 | 15.99 | 16.58 | 1,204,685 | +0.43(+2.66%) |
Nov 14, 2023 | 16.00 | 16.46 | 15.93 | 16.15 | 1,237,301 | +0.70(+4.53%) |
Nov 13, 2023 | 15.43 | 15.65 | 15.34 | 15.45 | 547,261 | -0.10(-0.64%) |
Nov 10, 2023 | 15.05 | 15.59 | 14.94 | 15.55 | 587,709 | +0.48(+3.19%) |
Nov 09, 2023 | 15.33 | 15.78 | 15.05 | 15.07 | 788,166 | -0.36(-2.33%) |
Nov 08, 2023 | 15.22 | 15.45 | 14.94 | 15.43 | 894,616 | +0.22(+1.45%) |
Nov 07, 2023 | 14.87 | 16.02 | 14.85 | 15.21 | 1,641,771 | +0.23(+1.54%) |
Nov 06, 2023 | 14.93 | 15.06 | 14.64 | 14.98 | 976,596 | +0.06(+0.40%) |
Nov 03, 2023 | 15.00 | 15.09 | 14.67 | 14.92 | 1,001,612 | +0.50(+3.47%) |
Nov 02, 2023 | 14.47 | 15.03 | 14.24 | 14.42 | 1,670,227 | +1.98(+15.92%) |
Nov 01, 2023 | 12.39 | 12.61 | 12.24 | 12.44 | 1,026,621 | -0.02(-0.16%) |
Oct 31, 2023 | 12.56 | 12.61 | 12.27 | 12.46 | 442,221 | -0.19(-1.50%) |
Oct 30, 2023 | 12.62 | 12.75 | 12.23 | 12.65 | 615,252 | +0.27(+2.18%) |
Oct 27, 2023 | 12.70 | 12.73 | 12.35 | 12.38 | 582,967 | -0.23(-1.82%) |
Oct 26, 2023 | 12.92 | 13.25 | 12.56 | 12.61 | 872,342 | -0.33(-2.55%) |
Oct 25, 2023 | 14.03 | 14.03 | 12.90 | 12.94 | 1,125,357 | -1.10(-7.83%) |
Oct 24, 2023 | 13.67 | 14.40 | 13.67 | 14.04 | 681,440 | +0.58(+4.31%) |
Oct 23, 2023 | 13.34 | 13.64 | 13.18 | 13.46 | 790,445 | +0.00(+0.00%) |
Oct 20, 2023 | 13.70 | 13.74 | 13.39 | 13.46 | 618,167 | -0.31(-2.25%) |
Oct 19, 2023 | 13.92 | 14.09 | 13.70 | 13.77 | 559,509 | -0.08(-0.58%) |
Oct 18, 2023 | 14.17 | 14.23 | 13.71 | 13.85 | 439,716 | -0.46(-3.21%) |
Oct 17, 2023 | 13.78 | 14.36 | 13.78 | 14.31 | 503,213 | +0.25(+1.78%) |
Oct 16, 2023 | 13.79 | 14.15 | 13.61 | 14.06 | 390,229 | +0.37(+2.70%) |
Oct 13, 2023 | 13.94 | 13.97 | 13.55 | 13.69 | 443,121 | -0.25(-1.79%) |
Oct 12, 2023 | 14.42 | 14.42 | 13.84 | 13.94 | 430,227 | -0.49(-3.40%) |
Oct 11, 2023 | 14.74 | 14.82 | 14.36 | 14.43 | 414,891 | -0.17(-1.16%) |
Oct 10, 2023 | 14.24 | 14.77 | 14.24 | 14.60 | 483,542 | +0.36(+2.53%) |
Oct 09, 2023 | 14.04 | 14.33 | 13.94 | 14.24 | 282,424 | -0.02(-0.14%) |
Oct 06, 2023 | 13.50 | 14.36 | 13.50 | 14.26 | 461,344 | +0.63(+4.62%) |
Oct 05, 2023 | 13.68 | 13.81 | 13.50 | 13.63 | 389,436 | -0.12(-0.87%) |
Oct 04, 2023 | 13.34 | 13.79 | 13.21 | 13.75 | 738,310 | +0.45(+3.38%) |
Oct 03, 2023 | 13.59 | 13.80 | 13.24 | 13.30 | 616,488 | -0.53(-3.83%) |